Stockscreener 앱 받기
0.7157
5.87%
0.0397
시간 외 거래:
.68
-0.0357
-4.99%
Smart Powerr Corp 주식 (CREG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.72 | $0.6745 | $0.0455 | 19,730.0 | +5.87% |
| 2024-11-15 | $0.7026 | $0.6746 | $0.0279 | 4,943.0 | -1.45% |
| 2024-11-14 | $0.7107 | $0.674 | $0.0367 | 23,431.0 | -0.59% |
| 2024-11-13 | $0.69 | $0.6702 | $0.0198 | 22,238.0 | +0.00% |
| 2024-11-12 | $0.7175 | $0.683 | $0.0345 | 20,059.0 | -3.76% |
| 2024-11-11 | $0.72 | $0.68 | $0.04 | 64,858.0 | -0.42% |
| 2024-11-08 | $0.7597 | $0.69 | $0.0697 | 22,340.0 | +4.33% |
| 2024-11-07 | $0.7598 | $0.6805 | $0.0793 | 52,201.0 | -2.94% |
| 2024-11-06 | $0.7399 | $0.711 | $0.0289 | 4,858.0 | -3.91% |
| 2024-11-05 | $0.7499 | $0.72 | $0.0299 | 3,618.0 | +1.36% |
| 2024-11-04 | $0.74 | $0.70 | $0.04 | 38,996.0 | -2.62% |
| 2024-11-01 | $0.7667 | $0.7326 | $0.0341 | 7,136.0 | +1.52% |
| 2024-10-31 | $0.7991 | $0.7304 | $0.0687 | 22,360.0 | -5.37% |
| 2024-10-30 | $0.7998 | $0.7504 | $0.0494 | 46,824.0 | -0.05% |
| 2024-10-29 | $0.80 | $0.7531 | $0.0469 | 39,768.0 | -1.18% |
| 2024-10-28 | $0.80 | $0.73 | $0.07 | 67,556.0 | +5.33% |
| 2024-10-25 | $0.83 | $0.7301 | $0.0999 | 435,899.0 | -1.32% |
| 2024-10-24 | $0.78 | $0.722 | $0.058 | 2,112,808.0 | +1.35% |
| 2024-10-23 | $0.7666 | $0.6999 | $0.0667 | 8,597.0 | -2.23% |
| 2024-10-22 | $0.7889 | $0.72 | $0.0689 | 64,823.0 | +1.44% |
Smart Powerr Corp 주식 (CREG) 연도별 가격 이력
이 심층 분석에서는 Smart Powerr Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CREG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smart Powerr Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smart Powerr Corp 주식 (CREG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.7667 | $0.6702 | $0.0965 | 304,138.0 | -3.07% |
| 2024-10 | $0.91 | $0.63 | $0.28 | 3,552,282.0 | -16.09% |
| 2024-09 | $0.99 | $0.70 | $0.29 | 849,393.0 | -2.21% |
| 2024-08 | $1.07 | $0.7999 | $0.2701 | 613,252.0 | -10.01% |
| 2024-07 | $1.19 | $0.945 | $0.245 | 976,873.0 | -3.38% |
| 2024-06 | $1.16 | $0.8015 | $0.3585 | 555,811.0 | +18.97% |
| 2024-05 | $1.16 | $0.7981 | $0.3619 | 1,134,897.0 | -19.44% |
| 2024-04 | $1.58 | $0.99 | $0.59 | 577,373.0 | -12.90% |
| 2024-03 | $1.75 | $1.04 | $0.7089 | 632,845.0 | -27.91% |
| 2024-02 | $2.00 | $1.21 | $0.79 | 1,051,716.0 | +19.44% |
| 2024-01 | $1.94 | $1.42 | $0.5219 | 443,928.0 | -7.10% |
Smart Powerr Corp 주식 (CREG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.65 | $1.05 | $0.60 | 415,422.0 | +39.64% |
| 2023-11 | $1.33 | $1.00 | $0.33 | 327,431.0 | +5.62% |
| 2023-10 | $1.45 | $1.00 | $0.45 | 240,981.0 | -15.93% |
| 2023-09 | $1.45 | $1.05 | $0.4025 | 390,101.0 | +17.62% |
| 2023-08 | $1.50 | $1.00 | $0.50 | 489,410.0 | -27.21% |
| 2023-07 | $1.85 | $1.42 | $0.4311 | 433,798.0 | -9.88% |
| 2023-06 | $2.20 | $1.55 | $0.65 | 375,452.0 | -12.90% |
| 2023-05 | $2.15 | $1.51 | $0.64 | 1,553,323.0 | +2.81% |
| 2023-04 | $1.92 | $1.43 | $0.49 | 295,628.0 | +18.25% |
| 2023-03 | $1.82 | $1.31 | $0.51 | 554,606.0 | -5.56% |
| 2023-02 | $2.07 | $1.60 | $0.47 | 992,290.0 | -16.92% |
| 2023-01 | $2.75 | $1.90 | $0.8499 | 1,496,733.0 | -25.00% |
Smart Powerr Corp 주식 (CREG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.03 | $2.57 | $0.4601 | 175,595.0 | -12.79% |
| 2022-11 | $3.15 | $2.79 | $0.36 | 115,456.0 | +5.72% |
| 2022-10 | $3.28 | $2.74 | $0.54 | 93,900.0 | -12.42% |
| 2022-09 | $3.51 | $2.89 | $0.6199 | 138,274.0 | +3.54% |
| 2022-08 | $3.86 | $2.80 | $1.06 | 428,305.0 | +10.28% |
| 2022-07 | $3.29 | $2.62 | $0.67 | 206,099.0 | -4.40% |
| 2022-06 | $4.09 | $2.95 | $1.14 | 430,738.0 | -27.16% |
| 2022-05 | $4.87 | $3.27 | $1.60 | 509,078.0 | -12.15% |
| 2022-04 | $6.42 | $4.00 | $2.42 | 590,886.0 | -22.00% |
| 2022-03 | $7.90 | $5.19 | $2.71 | 841,555.0 | -14.22% |
| 2022-02 | $7.11 | $4.91 | $2.20 | 800,889.0 | +23.04% |
| 2022-01 | $7.73 | $5.15 | $2.58 | 1,912,166.0 | +1.45% |
1.55%
0.13%
자본화:
|
볼륨(24시간):