Stockscreener 앱 받기
0.2392
3.01%
0.007
시장 영업 전:
.23
-0.0092
-3.85%
Cn Energy Group Inc 주식 (CNEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-04 | $0.258 | $0.2212 | $0.0368 | 1,565,321.0 | +3.01% |
| 2025-02-03 | $0.25 | $0.225 | $0.025 | 1,105,964.0 | -5.22% |
| 2025-01-31 | $0.2625 | $0.2305 | $0.032 | 1,061,381.0 | -3.69% |
| 2025-01-30 | $0.275 | $0.24 | $0.035 | 1,647,371.0 | -5.78% |
| 2025-01-29 | $0.277 | $0.2651 | $0.0119 | 607,190.0 | -3.05% |
| 2025-01-28 | $0.29 | $0.2683 | $0.0217 | 1,403,852.0 | -4.53% |
| 2025-01-27 | $0.3379 | $0.2848 | $0.0531 | 5,334,899.0 | -7.92% |
| 2025-01-24 | $0.3395 | $0.276 | $0.0635 | 3,945,088.0 | +12.94% |
| 2025-01-23 | $0.29 | $0.2646 | $0.0254 | 692,285.0 | -1.51% |
| 2025-01-22 | $0.3126 | $0.2708 | $0.0418 | 1,087,802.0 | -8.13% |
| 2025-01-21 | $0.3259 | $0.2772 | $0.0487 | 1,396,973.0 | +7.64% |
| 2025-01-17 | $0.305 | $0.2841 | $0.0209 | 660,445.0 | -3.68% |
| 2025-01-16 | $0.314 | $0.2716 | $0.0424 | 772,651.0 | +6.10% |
| 2025-01-15 | $0.2975 | $0.2715 | $0.026 | 847,461.0 | -0.49% |
| 2025-01-14 | $0.3096 | $0.2792 | $0.0304 | 774,794.0 | -2.45% |
| 2025-01-13 | $0.30 | $0.282 | $0.018 | 675,288.0 | -5.41% |
| 2025-01-10 | $0.33 | $0.30 | $0.03 | 1,034,500.0 | -8.39% |
| 2025-01-08 | $0.41 | $0.3108 | $0.0992 | 2,630,623.0 | -20.05% |
| 2025-01-07 | $0.489 | $0.3413 | $0.1477 | 8,295,531.0 | +16.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.258 | $0.2212 | $0.0368 | 4,236,606.0 | -2.37% |
| 2025-01 | $0.489 | $0.2305 | $0.2585 | 38,126,371.0 | -22.22% |
Cn Energy Group Inc 주식 (CNEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8645 | $0.2683 | $0.5962 | 191,531,889.0 | +3.65% |
| 2024-11 | $0.52 | $0.303 | $0.217 | 4,827,859.0 | -40.42% |
| 2024-10 | $0.8455 | $0.488 | $0.3575 | 50,422,445.0 | -33.73% |
| 2024-09 | $1.60 | $0.2547 | $1.35 | 752,973,767.0 | +186.63% |
| 2024-08 | $0.3619 | $0.2801 | $0.0818 | 1,470,459.0 | -17.39% |
| 2024-07 | $0.803 | $0.271 | $0.532 | 9,603,601.0 | -26.47% |
| 2024-06 | $0.60 | $0.41 | $0.19 | 1,703,794.0 | -7.66% |
| 2024-05 | $1.11 | $0.4704 | $0.6396 | 15,860,539.0 | -32.15% |
| 2024-04 | $1.43 | $0.6661 | $0.7639 | 4,933,969.0 | -27.35% |
| 2024-03 | $1.36 | $0.95 | $0.41 | 1,030,112.0 | -21.48% |
| 2024-02 | $1.78 | $1.21 | $0.57 | 24,430,182.0 | -3.57% |
| 2024-01 | $2.04 | $1.25 | $0.7899 | 2,325,617.8 | -30.24% |
Cn Energy Group Inc 주식 (CNEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.29 | $1.43 | $1.87 | 3,556,356.4 | -39.02% |
| 2023-11 | $3.60 | $2.40 | $1.20 | 570,079.2 | +21.89% |
| 2023-10 | $4.05 | $2.28 | $1.77 | 1,509,217.5 | -24.69% |
| 2023-09 | $5.16 | $3.18 | $1.98 | 809,055.5 | -25.22% |
| 2023-08 | $6.60 | $4.38 | $2.22 | 407,617.0 | -21.59% |
| 2023-07 | $6.30 | $5.16 | $1.14 | 626,867.2 | +1.09% |
| 2023-06 | $6.65 | $5.41 | $1.24 | 260,814.6 | -1.66% |
| 2023-05 | $8.04 | $5.64 | $2.40 | 596,581.7 | -2.38% |
| 2023-04 | $8.93 | $5.07 | $3.86 | 1,021,268.9 | -0.05% |
| 2023-03 | $9.60 | $6.00 | $3.60 | 378,717.2 | -33.32% |
| 2023-02 | $15.24 | $9.24 | $6.00 | 856,165.0 | -35.69% |
| 2023-01 | $65.10 | $13.80 | $51.30 | 1,512,237.4 | -36.36% |
0.60%
0.90%
자본화:
|
볼륨(24시간):