Stockscreener 앱 받기
0.4005
1.11%
0.0044
Cn Energy Group Inc 주식 (CNEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $0.4015 | $0.398 | $0.0035 | 8,270.0 | +1.11% |
| 2026-10-19 | $0.4308 | $0.395 | $0.0358 | 78,670.0 | -2.46% |
| 2026-10-16 | $0.4194 | $0.361 | $0.0584 | 311,929.0 | +1.73% |
| 2026-10-15 | $0.4033 | $0.3665 | $0.0368 | 139,572.0 | -1.09% |
| 2026-10-14 | $0.4429 | $0.372 | $0.0709 | 329,842.0 | -16.35% |
| 2026-10-13 | $0.4857 | $0.46 | $0.0257 | 1,899,265.0 | -3.35% |
| 2026-10-12 | $0.5041 | $0.4895 | $0.0146 | 34,026.0 | +1.94% |
| 2026-10-09 | $0.4899 | $0.4605 | $0.0294 | 64,022.0 | -4.73% |
| 2026-10-08 | $0.5399 | $0.46 | $0.0799 | 295,608.0 | +3.73% |
| 2026-10-07 | $0.7315 | $0.4501 | $0.2814 | 5,444,135.0 | -4.10% |
| 2026-10-06 | $0.5664 | $0.4903 | $0.0761 | 35,740.0 | -5.71% |
| 2026-10-05 | $0.5605 | $0.5081 | $0.0524 | 45,143.0 | +1.37% |
| 2026-10-02 | $0.5651 | $0.44 | $0.1251 | 39,738.0 | -4.34% |
| 2026-10-01 | $0.5779 | $0.50 | $0.0779 | 41,584.0 | -2.55% |
| 2026-09-30 | $0.5849 | $0.5505 | $0.0344 | 19,741.0 | +3.44% |
| 2026-09-29 | $0.5848 | $0.5505 | $0.0343 | 16,650.0 | -2.42% |
| 2026-09-28 | $0.58 | $0.5606 | $0.0194 | 22,757.0 | +2.52% |
| 2026-09-25 | $0.5937 | $0.56 | $0.0337 | 18,884.0 | -3.61% |
| 2026-09-24 | $0.6306 | $0.56 | $0.0706 | 122,776.0 | +0.26% |
| 2026-09-23 | $0.60 | $0.5701 | $0.0299 | 21,838.0 | -0.03% |
| 2026-09-22 | $0.6099 | $0.5661 | $0.0438 | 49,347.0 | +6.23% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.7315 | $0.361 | $0.3705 | 8,767,544.0 | -30.94% |
| 2026-09 | $0.6306 | $0.5034 | $0.1272 | 1,247,495.0 | +0.80% |
| 2026-08 | $0.6987 | $0.5445 | $0.1542 | 1,980,538.0 | +1.54% |
| 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 | 21,897,751.0 | -15.79% |
| 2025-04 | $5.06 | $2.72 | $2.34 | 7,330,329.0 | -2.34% |
| 2025-03 | $4.95 | $3.05 | $1.90 | 427,780.0 | -26.17% |
| 2025-02 | $10.25 | $4.45 | $5.80 | 5,760,005.0 | -26.86% |
| 2025-01 | $12.22 | $5.76 | $6.46 | 1,525,056.0 | -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 | 7,661,275.0 | +3.65% |
| 2024-11 | $13.00 | $7.58 | $5.42 | 193,115.0 | -40.42% |
| 2024-10 | $21.14 | $12.20 | $8.94 | 2,016,898.0 | -33.73% |
| 2024-09 | $40.00 | $6.37 | $33.63 | 30,118,951.0 | +186.63% |
| 2024-08 | $9.05 | $7.00 | $2.04 | 58,820.0 | -17.39% |
| 2024-07 | $20.07 | $6.78 | $13.30 | 384,145.0 | -26.47% |
| 2024-06 | $15.00 | $10.25 | $4.75 | 68,152.0 | -7.66% |
| 2024-05 | $27.75 | $11.76 | $15.99 | 634,423.0 | -32.15% |
| 2024-04 | $35.75 | $16.65 | $19.10 | 197,360.0 | -27.35% |
| 2024-03 | $34.00 | $23.75 | $10.25 | 41,206.0 | -21.48% |
| 2024-02 | $44.50 | $30.25 | $14.25 | 977,207.0 | -3.57% |
| 2024-01 | $51.00 | $31.25 | $19.75 | 93,024.0 | -30.24% |
0.16%
3.93%
자본화:
|
볼륨(24시간):