Stockscreener 앱 받기
0.294
0.51%
-0.0015
시간 외 거래:
.29
-0.004
-1.36%
Cn Energy Group Inc 주식 (CNEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $0.30 | $0.289 | $0.011 | 48,503.0 | -0.51% |
| 2024-09-05 | $0.30 | $0.2908 | $0.0092 | 16,801.0 | -1.50% |
| 2024-09-04 | $0.30 | $0.29 | $0.01 | 51,862.0 | +0.33% |
| 2024-09-03 | $0.309 | $0.292 | $0.017 | 28,726.0 | +2.01% |
| 2024-08-30 | $0.3193 | $0.29 | $0.0293 | 21,649.0 | -2.72% |
| 2024-08-29 | $0.3244 | $0.3013 | $0.0231 | 35,583.0 | -0.69% |
| 2024-08-28 | $0.3338 | $0.3013 | $0.0325 | 16,847.0 | -10.24% |
| 2024-08-27 | $0.344 | $0.303 | $0.041 | 41,814.0 | +3.68% |
| 2024-08-26 | $0.33 | $0.3013 | $0.0287 | 44,828.0 | +0.12% |
| 2024-08-23 | $0.33 | $0.2901 | $0.0399 | 160,116.0 | +8.35% |
| 2024-08-22 | $0.34 | $0.2916 | $0.0484 | 138,130.0 | -10.65% |
| 2024-08-21 | $0.3412 | $0.3115 | $0.0297 | 41,289.0 | -1.44% |
| 2024-08-20 | $0.36 | $0.29 | $0.07 | 327,788.0 | +14.00% |
| 2024-08-19 | $0.335 | $0.281 | $0.054 | 144,103.0 | -10.01% |
| 2024-08-16 | $0.339 | $0.32 | $0.019 | 26,170.0 | +4.99% |
| 2024-08-15 | $0.35 | $0.31 | $0.04 | 23,543.0 | -1.00% |
| 2024-08-14 | $0.3217 | $0.3001 | $0.0216 | 44,817.0 | -3.03% |
| 2024-08-13 | $0.335 | $0.3086 | $0.0264 | 35,171.0 | +6.87% |
| 2024-08-12 | $0.3259 | $0.285 | $0.0409 | 87,417.0 | +10.25% |
| 2024-08-09 | $0.2919 | $0.2801 | $0.0118 | 8,656.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $0.309 | $0.289 | $0.02 | 194,395.0 | +0.31% |
| 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% |
1.11%
1.05%
자본화:
|
볼륨(24시간):