Stockscreener 앱 받기
1.61
4.73%
-0.08
Cn Energy Group Inc 주식 (CNEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-14 | $1.67 | $1.61 | $0.06 | 6,361.0 | -4.73% |
| 2025-11-13 | $1.84 | $1.68 | $0.16 | 10,408.0 | -1.17% |
| 2025-11-12 | $1.80 | $1.67 | $0.13 | 8,874.0 | +1.77% |
| 2025-11-11 | $1.72 | $1.65 | $0.0683 | 1,729.0 | -2.88% |
| 2025-11-10 | $1.75 | $1.70 | $0.05 | 2,317.0 | -1.14% |
| 2025-11-07 | $1.78 | $1.66 | $0.1169 | 7,225.0 | -1.69% |
| 2025-11-06 | $1.78 | $1.74 | $0.0412 | 4,950.0 | -0.56% |
| 2025-11-05 | $1.81 | $1.73 | $0.08 | 9,224.0 | -1.65% |
| 2025-11-04 | $1.82 | $1.74 | $0.08 | 7,757.0 | -1.62% |
| 2025-11-03 | $1.96 | $1.85 | $0.11 | 25,000.0 | -4.64% |
| 2025-10-31 | $1.96 | $1.79 | $0.165 | 35,898.0 | +6.01% |
| 2025-10-30 | $1.89 | $1.80 | $0.09 | 21,355.0 | -3.68% |
| 2025-10-29 | $1.93 | $1.80 | $0.13 | 8,271.0 | +1.06% |
| 2025-10-28 | $1.94 | $1.88 | $0.0633 | 3,168.0 | +1.08% |
| 2025-10-27 | $2.08 | $1.86 | $0.215 | 16,354.0 | -5.82% |
| 2025-10-24 | $2.06 | $1.96 | $0.10 | 10,767.0 | +0.25% |
| 2025-10-23 | $2.03 | $1.94 | $0.0853 | 7,214.0 | +3.42% |
| 2025-10-22 | $1.99 | $1.88 | $0.11 | 11,330.0 | -3.17% |
| 2025-10-21 | $2.04 | $1.90 | $0.14 | 8,486.0 | +0.37% |
| 2025-10-20 | $2.00 | $1.95 | $0.05 | 5,646.0 | -1.01% |
| 2025-10-17 | $2.07 | $1.97 | $0.105 | 15,348.0 | -2.46% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.96 | $1.61 | $0.35 | 90,206.0 | -17.01% |
| 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% |
Cn Energy Group Inc 주식 (CNEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $82.28 | $35.62 | $46.65 | 142,254.3 | -39.02% |
| 2023-11 | $90.00 | $60.00 | $30.00 | 22,803.2 | +21.89% |
| 2023-10 | $101.3 | $56.92 | $44.33 | 60,368.7 | -24.69% |
| 2023-09 | $129.0 | $79.50 | $49.50 | 32,362.2 | -25.22% |
| 2023-08 | $165.0 | $109.6 | $55.42 | 16,304.7 | -21.59% |
| 2023-07 | $157.5 | $129.0 | $28.50 | 25,074.7 | +1.09% |
| 2023-06 | $166.2 | $135.2 | $31.05 | 10,432.6 | -1.66% |
| 2023-05 | $201.0 | $141.0 | $60.00 | 23,863.3 | -2.38% |
| 2023-04 | $223.3 | $126.8 | $96.53 | 40,850.8 | -0.05% |
| 2023-03 | $240.0 | $150.0 | $90.00 | 15,148.7 | -33.32% |
| 2023-02 | $380.9 | $231.0 | $149.9 | 34,246.6 | -35.69% |
| 2023-01 | $1,627.5 | $345.1 | $1,282.4 | 60,489.5 | -36.36% |
0.50%
1.29%
자본화:
|
볼륨(24시간):