Stockscreener 앱 받기
0.75
1.78%
-0.02
시간 외 거래:
.72
-0.03
-4.00%
Smart Powerr Corp 주식 (CREG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $0.75 | $0.69 | $0.06 | 28,290.0 | -1.78% |
| 2025-01-03 | $0.73 | $0.6915 | $0.0385 | 42,615.0 | +1.37% |
| 2025-01-02 | $0.768 | $0.71 | $0.058 | 34,899.0 | -6.24% |
| 2024-12-31 | $0.80 | $0.71 | $0.09 | 58,732.0 | +2.20% |
| 2024-12-30 | $0.8719 | $0.68 | $0.1919 | 245,490.0 | -16.40% |
| 2024-12-27 | $0.8989 | $0.6973 | $0.2016 | 189,861.0 | +24.85% |
| 2024-12-26 | $0.72 | $0.60 | $0.12 | 176,966.0 | +16.15% |
| 2024-12-24 | $0.63 | $0.60 | $0.03 | 26,606.0 | -0.02% |
| 2024-12-23 | $0.679 | $0.61 | $0.069 | 53,988.0 | -4.60% |
| 2024-12-20 | $0.6703 | $0.5716 | $0.0987 | 72,189.0 | +0.00% |
| 2024-12-19 | $0.6699 | $0.6164 | $0.0535 | 8,133.0 | +6.21% |
| 2024-12-18 | $0.6995 | $0.5704 | $0.1291 | 34,568.0 | -5.57% |
| 2024-12-17 | $0.6998 | $0.63 | $0.0698 | 30,349.0 | +1.25% |
| 2024-12-16 | $0.6848 | $0.64 | $0.0448 | 24,514.0 | -6.56% |
| 2024-12-13 | $0.70 | $0.6316 | $0.0684 | 75,645.0 | -0.72% |
| 2024-12-12 | $0.72 | $0.66 | $0.06 | 39,759.0 | -2.83% |
| 2024-12-11 | $0.7145 | $0.6833 | $0.0312 | 5,212.0 | +0.77% |
| 2024-12-10 | $0.7299 | $0.70 | $0.0299 | 11,857.0 | -0.20% |
| 2024-12-09 | $0.74 | $0.7008 | $0.0392 | 23,542.0 | -0.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.768 | $0.69 | $0.078 | 105,804.0 | -6.64% |
Smart Powerr Corp 주식 (CREG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8989 | $0.5704 | $0.3285 | 1,200,534.0 | +6.29% |
| 2024-11 | $0.779 | $0.6702 | $0.1088 | 483,371.0 | -4.25% |
| 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% |
1.18%
1.52%
자본화:
|
볼륨(24시간):