Stockscreener 앱 받기
0.1746
5.14%
-0.00945
시간 외 거래:
.18
0.00545
+3.12%
Cn Energy Group Inc 주식 (CNEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $0.1792 | $0.1712 | $0.008 | 165,088.0 | -5.14% |
| 2025-03-12 | $0.1887 | $0.1721 | $0.0166 | 261,280.0 | +4.43% |
| 2025-03-11 | $0.177 | $0.1705 | $0.0065 | 185,975.0 | +1.32% |
| 2025-03-10 | $0.1828 | $0.1701 | $0.0127 | 614,600.0 | -5.64% |
| 2025-03-07 | $0.198 | $0.17 | $0.028 | 1,289,996.0 | +2.16% |
| 2025-03-06 | $0.1936 | $0.1788 | $0.0148 | 397,143.0 | -4.80% |
| 2025-03-05 | $0.1895 | $0.1713 | $0.0182 | 324,703.0 | +7.30% |
| 2025-03-04 | $0.1775 | $0.1735 | $0.004 | 61,246.0 | -0.90% |
| 2025-03-03 | $0.1858 | $0.1681 | $0.0177 | 948,296.0 | -0.56% |
| 2025-02-28 | $0.19 | $0.178 | $0.012 | 832,256.0 | -3.97% |
| 2025-02-27 | $0.1999 | $0.1859 | $0.014 | 964,690.0 | -7.99% |
| 2025-02-26 | $0.207 | $0.1845 | $0.0225 | 1,970,473.0 | +0.75% |
| 2025-02-25 | $0.2254 | $0.183 | $0.0424 | 5,976,656.0 | -8.91% |
| 2025-02-24 | $0.41 | $0.2203 | $0.1897 | 117,423,311.0 | -9.65% |
| 2025-02-21 | $0.255 | $0.23 | $0.025 | 7,926,005.0 | +4.13% |
| 2025-02-20 | $0.2561 | $0.2292 | $0.0269 | 487,298.0 | -5.36% |
| 2025-02-19 | $0.257 | $0.2403 | $0.0167 | 272,758.0 | -3.84% |
| 2025-02-18 | $0.2715 | $0.2537 | $0.0178 | 165,504.0 | -2.23% |
| 2025-02-14 | $0.275 | $0.2471 | $0.0279 | 1,134,917.0 | +3.65% |
| 2025-02-13 | $0.2581 | $0.2403 | $0.0178 | 567,680.0 | +3.96% |
| 2025-02-12 | $0.2524 | $0.23 | $0.0224 | 582,625.0 | +0.91% |
| 2025-02-11 | $0.251 | $0.235 | $0.016 | 1,162,237.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $0.198 | $0.1681 | $0.0299 | 4,413,415.0 | -2.59% |
| 2025-02 | $0.41 | $0.178 | $0.232 | 144,000,145.0 | -26.86% |
| 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% |
1.16%
0.58%
자본화:
|
볼륨(24시간):