Stockscreener 앱 받기
0.3602
4.56%
-0.0172
Cn Energy Group Inc 주식 (CNEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.4098 | $0.3571 | $0.0527 | 446,021.0 | -4.56% |
| 2024-11-26 | $0.3774 | $0.3366 | $0.0408 | 218,028.0 | +10.97% |
| 2024-11-25 | $0.3529 | $0.321 | $0.0319 | 135,069.0 | +3.06% |
| 2024-11-22 | $0.34 | $0.3107 | $0.0293 | 126,892.0 | +0.30% |
| 2024-11-21 | $0.34 | $0.311 | $0.029 | 108,586.0 | +3.95% |
| 2024-11-20 | $0.3403 | $0.31 | $0.0303 | 158,946.0 | -6.98% |
| 2024-11-19 | $0.3499 | $0.303 | $0.0469 | 256,634.0 | +1.90% |
| 2024-11-18 | $0.3601 | $0.3251 | $0.035 | 248,070.0 | -4.55% |
| 2024-11-15 | $0.39 | $0.342 | $0.048 | 128,288.0 | -7.29% |
| 2024-11-14 | $0.3788 | $0.3502 | $0.0286 | 188,841.0 | +2.03% |
| 2024-11-13 | $0.4028 | $0.3682 | $0.0346 | 163,839.0 | -3.97% |
| 2024-11-12 | $0.4195 | $0.3718 | $0.0477 | 206,218.0 | -4.08% |
| 2024-11-11 | $0.42 | $0.3812 | $0.0388 | 119,985.0 | -3.02% |
| 2024-11-08 | $0.455 | $0.4088 | $0.0462 | 275,516.0 | -8.00% |
| 2024-11-07 | $0.48 | $0.4133 | $0.0667 | 318,956.0 | +9.73% |
| 2024-11-06 | $0.4709 | $0.3953 | $0.0756 | 372,948.0 | -11.25% |
| 2024-11-05 | $0.49 | $0.4586 | $0.0314 | 133,110.0 | +0.43% |
| 2024-11-04 | $0.4981 | $0.44 | $0.0581 | 495,208.0 | -7.48% |
| 2024-11-01 | $0.52 | $0.49 | $0.03 | 498,824.0 | -10.67% |
| 2024-10-31 | $0.70 | $0.488 | $0.212 | 5,323,748.0 | +10.46% |
| 2024-10-30 | $0.52 | $0.4941 | $0.0259 | 210,890.0 | -4.87% |
| 2024-10-29 | $0.56 | $0.521 | $0.039 | 191,372.0 | -5.39% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.52 | $0.303 | $0.217 | 5,046,000.0 | -35.30% |
| 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% |
Cn Energy Group Inc 주식 (CNEY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.20 | $13.68 | $14.52 | 704,962.0 | -5.52% |
| 2022-11 | $80.40 | $23.70 | $56.70 | 600,261.2 | -56.42% |
| 2022-10 | $65.81 | $49.50 | $16.31 | 67,097.5 | -11.37% |
| 2022-09 | $69.00 | $55.80 | $13.20 | 13,560.7 | +2.68% |
| 2022-08 | $87.30 | $58.50 | $28.80 | 17,969.9 | -22.63% |
| 2022-07 | $85.46 | $60.30 | $25.16 | 20,486.9 | +18.75% |
| 2022-06 | $71.97 | $42.00 | $29.97 | 41,491.7 | -2.75% |
| 2022-05 | $72.00 | $35.10 | $36.90 | 30,736.0 | +60.84% |
| 2022-04 | $56.10 | $41.40 | $14.70 | 26,743.4 | -18.29% |
| 2022-03 | $61.80 | $48.00 | $13.80 | 28,833.0 | -13.37% |
| 2022-02 | $63.00 | $50.10 | $12.90 | 11,210.0 | +5.21% |
| 2022-01 | $90.30 | $45.90 | $44.40 | 122,612.3 | -33.10% |
0.28%
0.54%
자본화:
|
볼륨(24시간):