2.20
price up icon1.15%   0.0251
after-market 시간 외 거래: 2.20
loading

Cn Energy Group Inc 주식 (CNEY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-08-26 $2.64 $2.20 $0.4399 67,956.0 +8.77%
2025-08-25 $2.39 $2.15 $0.2398 6,569.0 +0.44%
2025-08-22 $2.29 $2.10 $0.19 9,404.0 +6.03%
2025-08-21 $2.18 $2.06 $0.12 7,637.0 +1.95%
2025-08-20 $2.18 $2.10 $0.08 14,115.0 -4.55%
2025-08-19 $2.22 $2.14 $0.0819 11,904.0 -1.35%
2025-08-18 $2.32 $2.19 $0.1339 7,742.0 -1.76%
2025-08-15 $2.29 $2.14 $0.1543 4,976.0 -1.73%
2025-08-14 $2.32 $2.21 $0.11 4,551.0 -0.86%
2025-08-13 $2.35 $2.20 $0.15 8,704.0 +3.10%
2025-08-12 $2.26 $2.06 $0.20 24,824.0 +8.65%
2025-08-11 $2.10 $2.05 $0.0513 3,516.0 -0.95%
2025-08-08 $2.15 $2.06 $0.085 8,618.0 -3.67%
2025-08-07 $2.26 $2.15 $0.1106 5,316.0 +0.46%

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 $2.43 $2.10 $0.328 201,256.0 -4.35%
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 WLK
$89.42
price up icon 2.03%
specialty_chemicals RPM
$126.62
price up icon 1.21%
specialty_chemicals IFF
$66.03
price up icon 0.76%
specialty_chemicals LYB
$55.08
price up icon 1.44%
specialty_chemicals PPG
$109.98
price up icon 0.31%
specialty_chemicals DD
$77.82
price up icon 0.87%
자본화:     |  볼륨(24시간):