Stockscreener 앱 받기
0.659
9.11%
0.055
시간 외 거래:
.66
0.001
+0.15%
Cn Energy Group Inc 주식 (CNEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $0.695 | $0.5684 | $0.1266 | 278,903.0 | +9.11% |
| 2026-08-19 | $0.61 | $0.5801 | $0.0299 | 50,259.0 | +3.25% |
| 2026-08-18 | $0.605 | $0.5691 | $0.0359 | 54,350.0 | -1.03% |
| 2026-08-17 | $0.635 | $0.5836 | $0.0514 | 53,217.0 | -3.10% |
| 2026-08-14 | $0.6498 | $0.60 | $0.0498 | 18,399.0 | -1.37% |
| 2026-08-13 | $0.6473 | $0.6001 | $0.0472 | 40,925.0 | -0.72% |
| 2026-08-12 | $0.6814 | $0.5961 | $0.0853 | 133,102.0 | -2.04% |
| 2026-08-11 | $0.6364 | $0.6101 | $0.0263 | 28,452.0 | -0.08% |
| 2026-08-10 | $0.695 | $0.5889 | $0.1061 | 126,297.0 | -5.33% |
| 2026-08-07 | $0.6739 | $0.6401 | $0.0338 | 37,915.0 | +2.66% |
| 2026-08-06 | $0.6549 | $0.5739 | $0.081 | 281,223.0 | +3.05% |
| 2026-08-05 | $0.6463 | $0.5968 | $0.0495 | 400,942.0 | +3.79% |
| 2026-08-04 | $0.6397 | $0.5445 | $0.0952 | 104,116.0 | +5.42% |
| 2026-08-03 | $0.61 | $0.5503 | $0.0597 | 63,271.0 | +2.51% |
| 2026-07-31 | $0.5912 | $0.5299 | $0.0613 | 74,389.0 | +1.43% |
| 2026-07-30 | $0.5692 | $0.5264 | $0.0428 | 183,369.0 | -1.26% |
| 2026-07-29 | $0.5898 | $0.5576 | $0.0322 | 62,185.0 | -4.41% |
| 2026-07-28 | $0.605 | $0.5469 | $0.0581 | 93,363.0 | -0.62% |
| 2026-07-27 | $0.5955 | $0.5401 | $0.0554 | 120,678.0 | +3.01% |
| 2026-07-24 | $0.73 | $0.5607 | $0.1693 | 726,474.0 | -18.81% |
| 2026-07-23 | $0.7331 | $0.5741 | $0.159 | 474,366.0 | +10.00% |
| 2026-07-22 | $0.6776 | $0.5991 | $0.0785 | 461,799.0 | +2.73% |
| 2026-07-21 | $0.6458 | $0.5612 | $0.0846 | 272,281.0 | +2.77% |
Cn Energy Group Inc 주식 (CNEY) 연도별 가격 이력
이 심층 분석에서는 Cn Energy Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cn Energy Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cn Energy Group Inc 주식 (CNEY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.695 | $0.5445 | $0.1505 | 1,950,274.0 | +16.31% |
| 2026-07 | $1.07 | $0.4251 | $0.6449 | 96,383,458.0 | +18.12% |
| 2026-06 | $1.21 | $0.35 | $0.86 | 16,421,009.0 | -52.03% |
| 2026-05 | $2.62 | $0.65 | $1.98 | 39,995,620.0 | +47.06% |
| 2026-04 | $1.04 | $0.356 | $0.684 | 14,306,210.0 | +66.22% |
| 2026-03 | $1.23 | $0.3338 | $0.8962 | 19,618,983.0 | -59.29% |
| 2026-02 | $1.10 | $0.865 | $0.235 | 4,348,127.0 | -0.50% |
| 2026-01 | $1.04 | $0.3133 | $0.7267 | 69,550,105.0 | +65.03% |
Cn Energy Group Inc 주식 (CNEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.37 | $0.5065 | $0.8635 | 38,356,468.0 | -59.45% |
| 2025-11 | $1.96 | $1.35 | $0.61 | 439,209.0 | -25.00% |
| 2025-10 | $2.43 | $1.79 | $0.6364 | 359,237.0 | -18.83% |
| 2025-09 | $2.95 | $1.56 | $1.39 | 7,856,756.0 | +3.91% |
| 2025-08 | $2.64 | $1.97 | $0.67 | 346,882.0 | +3.14% |
| 2025-07 | $2.84 | $2.23 | $0.61 | 640,303.0 | -18.91% |
| 2025-06 | $3.09 | $2.53 | $0.56 | 1,059,994.0 | +1.10% |
| 2025-05 | $7.36 | $2.53 | $4.83 | 21,897,751.4 | -15.79% |
| 2025-04 | $5.06 | $2.72 | $2.34 | 7,330,329.1 | -2.34% |
| 2025-03 | $4.95 | $3.05 | $1.90 | 427,776.6 | -26.17% |
| 2025-02 | $10.25 | $4.45 | $5.80 | 5,760,005.8 | -26.86% |
| 2025-01 | $12.22 | $5.76 | $6.46 | 1,525,054.8 | -22.22% |
Cn Energy Group Inc 주식 (CNEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.61 | $6.71 | $14.91 | 7,661,275.6 | +3.65% |
| 2024-11 | $13.00 | $7.58 | $5.42 | 193,114.4 | -40.42% |
| 2024-10 | $21.14 | $12.20 | $8.94 | 2,016,897.8 | -33.73% |
| 2024-09 | $40.00 | $6.37 | $33.63 | 30,118,950.7 | +186.63% |
| 2024-08 | $9.05 | $7.00 | $2.04 | 58,818.4 | -17.39% |
| 2024-07 | $20.08 | $6.78 | $13.30 | 384,144.0 | -26.47% |
| 2024-06 | $15.00 | $10.25 | $4.75 | 68,151.8 | -7.66% |
| 2024-05 | $27.75 | $11.76 | $15.99 | 634,421.6 | -32.15% |
| 2024-04 | $35.75 | $16.65 | $19.10 | 197,358.8 | -27.35% |
| 2024-03 | $34.00 | $23.75 | $10.25 | 41,204.5 | -21.48% |
| 2024-02 | $44.50 | $30.25 | $14.25 | 977,207.3 | -3.57% |
| 2024-01 | $51.00 | $31.25 | $19.75 | 93,024.7 | -30.24% |
0.76%
0.07%
자본화:
|
볼륨(24시간):