Stockscreener 앱 받기
1.00
1.96%
-0.02
Cn Energy Group Inc 주식 (CNEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $1.04 | $0.9601 | $0.0799 | 61,832.0 | -1.96% |
| 2026-02-12 | $1.04 | $0.9502 | $0.0948 | 287,219.0 | -0.97% |
| 2026-02-11 | $1.10 | $0.9451 | $0.1547 | 293,887.0 | +3.00% |
| 2026-02-10 | $1.03 | $0.9798 | $0.0502 | 131,847.0 | -4.76% |
| 2026-02-09 | $1.10 | $0.981 | $0.119 | 272,910.0 | +2.94% |
| 2026-02-06 | $1.03 | $0.9574 | $0.0726 | 208,437.0 | +0.99% |
| 2026-02-05 | $1.05 | $0.9791 | $0.0709 | 267,590.0 | -4.72% |
| 2026-02-04 | $1.06 | $0.973 | $0.087 | 266,851.0 | +2.91% |
| 2026-02-03 | $1.06 | $0.922 | $0.138 | 405,867.0 | +1.98% |
| 2026-02-02 | $1.02 | $0.865 | $0.155 | 428,819.0 | +0.00% |
| 2026-01-30 | $1.04 | $0.7574 | $0.2826 | 2,203,241.0 | +8.95% |
| 2026-01-29 | $0.9688 | $0.76 | $0.2088 | 21,934,352.0 | +13.28% |
| 2026-01-28 | $0.8303 | $0.6696 | $0.1607 | 373,814.0 | -3.73% |
| 2026-01-27 | $0.87 | $0.6876 | $0.1824 | 584,278.0 | -3.41% |
| 2026-01-26 | $0.9679 | $0.3408 | $0.6271 | 15,194,371.0 | +9.82% |
| 2026-01-23 | $0.82 | $0.4528 | $0.3672 | 25,565,124.0 | +64.30% |
| 2026-01-22 | $0.4914 | $0.41 | $0.0814 | 257,800.0 | +1.01% |
| 2026-01-21 | $0.504 | $0.3133 | $0.1907 | 2,013,725.0 | -5.33% |
| 2026-01-20 | $0.5506 | $0.49 | $0.0606 | 273,838.0 | -7.37% |
| 2026-01-16 | $0.60 | $0.54 | $0.06 | 61,789.0 | +3.46% |
| 2026-01-15 | $0.60 | $0.525 | $0.075 | 74,585.0 | -6.81% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $1.10 | $0.865 | $0.235 | 2,687,091.0 | -0.99% |
| 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% |
0.29%
4.67%
자본화:
|
볼륨(24시간):