2.58
price down icon2.03%   -0.0534
pre-market  시장 영업 전:  2.58  
loading

Cn Energy Group Inc 주식 (CNEY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $2.68 $2.49 $0.19 24,195.0 -2.03%
2025-09-24 $2.70 $2.44 $0.2555 27,869.0 +1.48%
2025-09-23 $2.70 $2.37 $0.3305 116,110.0 +4.22%
2025-09-22 $2.49 $2.14 $0.35 17,487.0 +8.90%
2025-09-19 $2.33 $2.14 $0.19 57,895.0 +6.84%
2025-09-18 $2.24 $2.12 $0.12 13,627.0 -0.93%
2025-09-17 $2.30 $2.13 $0.17 36,400.0 -2.70%
2025-09-16 $2.42 $2.04 $0.38 100,688.0 -6.72%
2025-09-15 $2.41 $2.19 $0.22 49,563.0 +1.93%
2025-09-12 $2.46 $2.01 $0.4544 118,565.0 +8.60%
2025-09-11 $2.16 $1.93 $0.23 98,798.0 -1.83%
2025-09-10 $2.22 $1.91 $0.31 161,754.0 -9.88%
2025-09-09 $2.57 $1.56 $1.01 6,530,270.0 +8.24%
2025-09-08 $2.30 $2.13 $0.1742 64,561.0 +2.05%
2025-09-05 $2.21 $2.13 $0.0794 20,647.0 +1.15%
2025-09-04 $2.29 $2.10 $0.1876 54,358.0 +1.16%
2025-09-03 $2.43 $2.15 $0.278 57,722.0 -6.93%
2025-09-02 $2.40 $2.18 $0.2208 47,882.0 +0.43%
2025-08-29 $2.33 $2.08 $0.245 81,576.0 -1.29%
2025-08-28 $2.40 $2.33 $0.08 6,476.0 +1.30%
2025-08-27 $2.49 $2.28 $0.2127 29,379.0 -7.26%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $2.70 $1.56 $1.14 7,622,586.0 +12.17%
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

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%

Cn Energy Group Inc 주식 (CNEY) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $82.28 $35.62 $46.65 142,254.3 -39.02%
2023-11 $90.00 $60.00 $30.00 22,803.2 +21.89%
2023-10 $101.3 $56.92 $44.33 60,368.7 -24.69%
2023-09 $129.0 $79.50 $49.50 32,362.2 -25.22%
2023-08 $165.0 $109.6 $55.42 16,304.7 -21.59%
2023-07 $157.5 $129.0 $28.50 25,074.7 +1.09%
2023-06 $166.2 $135.2 $31.05 10,432.6 -1.66%
2023-05 $201.0 $141.0 $60.00 23,863.3 -2.38%
2023-04 $223.3 $126.8 $96.53 40,850.8 -0.05%
2023-03 $240.0 $150.0 $90.00 15,148.7 -33.32%
2023-02 $380.9 $231.0 $149.9 34,246.6 -35.69%
2023-01 $1,627.5 $345.1 $1,282.4 60,489.5 -36.36%
specialty_chemicals ALB
$84.83
price up icon 3.98%
specialty_chemicals RPM
$116.14
price down icon 1.83%
specialty_chemicals IFF
$60.30
price down icon 3.58%
specialty_chemicals LYB
$48.98
price down icon 4.65%
specialty_chemicals PPG
$103.92
price down icon 1.48%
specialty_chemicals DD
$74.55
price down icon 1.66%
자본화:     |  볼륨(24시간):