Stockscreener 앱 받기
2.76
11.29%
+0.28
시간 외 거래:
2.77
0.01
+0.36%
Clean Energy Fuels Corp 주식 (CLNE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $2.79 | $2.60 | $0.19 | 3,454,151.0 | +11.29% |
| 2024-05-13 | $2.62 | $2.43 | $0.19 | 1,846,554.0 | -0.40% |
| 2024-05-10 | $2.85 | $2.49 | $0.36 | 4,376,197.0 | +3.32% |
| 2024-05-09 | $2.42 | $2.34 | $0.08 | 1,770,450.0 | +1.69% |
| 2024-05-08 | $2.39 | $2.31 | $0.08 | 923,599.0 | +0.00% |
| 2024-05-07 | $2.41 | $2.35 | $0.06 | 1,084,920.0 | +0.00% |
| 2024-05-06 | $2.45 | $2.35 | $0.095 | 1,055,431.0 | -0.42% |
| 2024-05-03 | $2.45 | $2.34 | $0.1063 | 830,250.0 | +2.15% |
| 2024-05-02 | $2.37 | $2.27 | $0.10 | 1,079,315.0 | +0.43% |
| 2024-05-01 | $2.39 | $2.26 | $0.13 | 1,323,954.0 | +0.00% |
| 2024-04-30 | $2.43 | $2.31 | $0.12 | 1,539,639.0 | -4.92% |
| 2024-04-29 | $2.49 | $2.40 | $0.09 | 1,094,524.0 | +0.41% |
| 2024-04-26 | $2.46 | $2.23 | $0.23 | 1,985,148.0 | +8.00% |
| 2024-04-25 | $2.28 | $2.21 | $0.07 | 1,152,065.0 | -1.75% |
| 2024-04-24 | $2.33 | $2.21 | $0.115 | 1,261,602.0 | -0.87% |
| 2024-04-23 | $2.31 | $2.18 | $0.13 | 1,336,990.0 | +4.52% |
| 2024-04-22 | $2.23 | $2.17 | $0.06 | 1,302,271.0 | -0.45% |
| 2024-04-19 | $2.27 | $2.18 | $0.09 | 1,286,397.0 | -0.89% |
| 2024-04-18 | $2.33 | $2.21 | $0.12 | 1,331,369.0 | -2.18% |
| 2024-04-17 | $2.37 | $2.27 | $0.10 | 1,202,647.0 | -2.97% |
| 2024-04-16 | $2.41 | $2.29 | $0.125 | 1,586,243.0 | +1.29% |
Clean Energy Fuels Corp 주식 (CLNE) 연도별 가격 이력
이 심층 분석에서는 Clean Energy Fuels Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLNE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clean Energy Fuels Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clean Energy Fuels Corp 주식 (CLNE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $2.85 | $2.26 | $0.59 | 21,198,972.0 | +18.97% |
| 2024-04 | $2.71 | $2.17 | $0.54 | 34,271,488.0 | -13.43% |
| 2024-03 | $3.12 | $2.32 | $0.805 | 37,029,930.0 | -9.15% |
| 2024-02 | $3.21 | $2.74 | $0.47 | 33,246,038.0 | +0.00% |
| 2024-01 | $3.94 | $2.94 | $1.00 | 30,497,868.0 | -22.98% |
Clean Energy Fuels Corp 주식 (CLNE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.12 | $3.03 | $1.10 | 43,522,317.0 | +6.09% |
| 2023-11 | $4.02 | $3.06 | $0.965 | 38,146,410.0 | +3.44% |
| 2023-10 | $4.14 | $3.33 | $0.81 | 41,659,765.0 | -8.88% |
| 2023-09 | $4.93 | $3.62 | $1.31 | 38,301,749.0 | -10.09% |
| 2023-08 | $4.95 | $4.00 | $0.955 | 32,698,749.0 | -13.59% |
| 2023-07 | $5.25 | $4.49 | $0.76 | 28,919,594.0 | -0.60% |
| 2023-06 | $5.12 | $3.96 | $1.17 | 42,973,283.0 | +23.38% |
| 2023-05 | $4.73 | $3.85 | $0.8799 | 37,683,581.0 | -5.85% |
| 2023-04 | $4.61 | $4.02 | $0.59 | 29,858,776.0 | -2.06% |
| 2023-03 | $5.27 | $3.83 | $1.43 | 68,727,303.0 | -22.14% |
| 2023-02 | $6.10 | $5.39 | $0.705 | 41,293,562.0 | -1.06% |
| 2023-01 | $5.99 | $5.03 | $0.9586 | 36,389,132.0 | +8.85% |
Clean Energy Fuels Corp 주식 (CLNE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.82 | $5.05 | $1.77 | 44,185,821.0 | -23.08% |
| 2022-11 | $7.73 | $6.05 | $1.68 | 51,921,210.0 | +0.75% |
| 2022-10 | $7.42 | $4.63 | $2.79 | 66,949,353.0 | +25.66% |
| 2022-09 | $6.89 | $5.04 | $1.85 | 58,380,941.0 | -20.54% |
| 2022-08 | $8.58 | $6.08 | $2.50 | 73,042,980.0 | +3.70% |
| 2022-07 | $6.62 | $4.34 | $2.28 | 55,609,692.0 | +44.64% |
| 2022-06 | $6.46 | $4.34 | $2.12 | 104,265,438.0 | -18.99% |
| 2022-05 | $6.29 | $4.02 | $2.27 | 71,760,321.0 | -5.63% |
| 2022-04 | $8.65 | $5.84 | $2.81 | 44,365,564.0 | -26.20% |
| 2022-03 | $8.48 | $6.71 | $1.77 | 91,574,340.0 | +9.22% |
| 2022-02 | $7.29 | $5.77 | $1.52 | 63,548,011.0 | +19.77% |
| 2022-01 | $6.78 | $4.70 | $2.08 | 86,586,624.0 | -0.98% |
0.18%
자본화:
|
볼륨(24시간):