2.865
price down icon2.89%   -0.0852
after-market 시간 외 거래: 2.84 -0.025 -0.87%
loading

Cn Energy Group Inc 주식 (CNEY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $3.00 $2.84 $0.16 30,686.0 -2.89%
2025-06-04 $3.09 $2.81 $0.2789 116,291.0 +4.99%
2025-06-03 $2.96 $2.74 $0.22 82,871.0 -1.06%
2025-06-02 $2.89 $2.65 $0.24 46,733.0 +4.41%
2025-05-30 $2.89 $2.60 $0.29 96,570.0 -2.51%
2025-05-29 $2.99 $2.71 $0.28 132,881.0 +1.45%
2025-05-28 $2.94 $2.73 $0.2083 84,510.0 -4.51%
2025-05-27 $2.97 $2.70 $0.27 98,658.0 +3.23%
2025-05-23 $2.85 $2.71 $0.1399 57,253.0 -3.12%
2025-05-22 $2.88 $2.53 $0.35 119,778.0 +9.51%
2025-05-21 $2.81 $2.53 $0.2776 142,929.0 -6.74%
2025-05-20 $3.25 $2.81 $0.44 246,720.0 -5.83%
2025-05-19 $3.21 $2.68 $0.53 282,441.0 +2.46%
2025-05-16 $3.38 $2.90 $0.4775 210,505.0 -12.37%
2025-05-15 $4.05 $3.05 $1.00 226,627.8 -18.46%
2025-05-14 $4.47 $3.92 $0.5423 108,127.1 -7.20%
2025-05-13 $4.57 $4.25 $0.3225 126,863.0 -3.13%
2025-05-12 $7.36 $4.30 $3.06 2,499,695.4 -5.65%
2025-05-09 $5.49 $4.54 $0.945 262,195.7 +1.53%
2025-05-08 $4.97 $4.11 $0.86 577,795.1 -1.71%
2025-05-07 $6.58 $4.30 $2.28 9,505,575.5 +19.32%

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
2025-06 $3.09 $2.65 $0.44 307,267.0 +5.33%
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
$71.99
price down icon 0.17%
specialty_chemicals RPM
$114.63
price down icon 0.76%
specialty_chemicals LYB
$55.60
price down icon 0.73%
specialty_chemicals IFF
$76.46
price down icon 1.30%
specialty_chemicals PPG
$111.26
price down icon 0.60%
specialty_chemicals DD
$67.41
price down icon 0.79%
자본화:     |  볼륨(24시간):