Stockscreener 앱 받기
1.00
37.89%
-0.61
Cn Energy Group Inc 주식 (CNEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $1.60 | $0.9401 | $0.6599 | 1,103,770.0 | -37.89% |
| 2026-05-28 | $1.86 | $1.56 | $0.30 | 768,395.0 | -15.71% |
| 2026-05-27 | $2.62 | $1.49 | $1.13 | 3,326,307.0 | -5.45% |
| 2026-05-26 | $2.30 | $1.50 | $0.80 | 717,954.0 | +16.76% |
| 2026-05-22 | $1.90 | $1.65 | $0.25 | 605,353.0 | +1.76% |
| 2026-05-21 | $1.74 | $1.21 | $0.53 | 1,232,680.0 | +15.65% |
| 2026-05-20 | $1.59 | $1.15 | $0.44 | 1,666,413.0 | -8.70% |
| 2026-05-19 | $1.67 | $0.68 | $0.99 | 29,846,568.0 | +119.77% |
| 2026-05-18 | $0.76 | $0.7082 | $0.0518 | 33,933.0 | -3.31% |
| 2026-05-15 | $0.85 | $0.65 | $0.20 | 181,271.0 | -2.85% |
| 2026-05-14 | $0.78 | $0.6801 | $0.0999 | 155,632.0 | +3.59% |
| 2026-05-13 | $0.7742 | $0.7101 | $0.0641 | 12,777.0 | +1.47% |
| 2026-05-12 | $0.749 | $0.7011 | $0.0479 | 15,679.0 | +1.74% |
| 2026-05-11 | $0.7372 | $0.6873 | $0.0499 | 25,768.0 | -1.45% |
| 2026-05-08 | $0.7699 | $0.6833 | $0.0866 | 100,021.0 | +4.85% |
| 2026-05-07 | $0.74 | $0.6801 | $0.0599 | 49,416.0 | -1.45% |
| 2026-05-06 | $0.7406 | $0.6605 | $0.0801 | 50,368.0 | -1.54% |
| 2026-05-05 | $0.75 | $0.6959 | $0.0541 | 56,581.0 | -0.11% |
| 2026-05-04 | $0.7282 | $0.68 | $0.0482 | 18,520.0 | +2.07% |
| 2026-05-01 | $0.72 | $0.6644 | $0.0556 | 28,214.0 | +4.91% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $2.62 | $0.65 | $1.98 | 41,099,390.0 | +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 | 21,897,751.4 | -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% |
2.54%
1.49%
자본화:
|
볼륨(24시간):