Stockscreener 앱 받기
0.5227
20.16%
0.0877
시간 외 거래:
.48
-0.0427
-8.17%
Smart Powerr Corp 주식 (CREG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.6408 | $0.4603 | $0.1805 | 27,963,171.0 | +20.16% |
| 2026-05-04 | $0.5436 | $0.4285 | $0.1151 | 1,615,732.0 | -20.62% |
| 2026-05-01 | $0.664 | $0.461 | $0.203 | 18,587,261.0 | -38.12% |
| 2026-04-30 | $0.96 | $0.8652 | $0.0948 | 557,013.0 | -13.18% |
| 2026-04-29 | $1.03 | $0.8117 | $0.2183 | 1,982,735.0 | +15.16% |
| 2026-04-28 | $0.98 | $0.815 | $0.165 | 1,424,719.0 | -5.27% |
| 2026-04-27 | $0.97 | $0.7594 | $0.2106 | 5,037,926.0 | +16.71% |
| 2026-04-24 | $0.8246 | $0.635 | $0.1896 | 2,767,728.0 | +25.17% |
| 2026-04-23 | $0.66 | $0.6245 | $0.0355 | 333,211.0 | +1.44% |
| 2026-04-22 | $0.67 | $0.63 | $0.04 | 769,756.0 | -0.88% |
| 2026-04-21 | $0.7711 | $0.553 | $0.2181 | 16,338,180.0 | +10.31% |
| 2026-04-20 | $0.631 | $0.5766 | $0.0544 | 680,907.0 | -14.10% |
| 2026-04-17 | $0.76 | $0.6344 | $0.1256 | 1,012,481.0 | -10.44% |
| 2026-04-16 | $0.75 | $0.65 | $0.10 | 2,814,941.0 | +15.92% |
| 2026-04-15 | $0.6736 | $0.58 | $0.0936 | 3,278,187.0 | +7.42% |
| 2026-04-14 | $0.6483 | $0.5399 | $0.1084 | 3,594,258.0 | -15.17% |
| 2026-04-13 | $0.77 | $0.51 | $0.26 | 15,025,528.0 | +12.43% |
| 2026-04-10 | $0.999 | $0.4557 | $0.5433 | 439,184,303.0 | +85.41% |
| 2026-04-09 | $0.355 | $0.3305 | $0.0245 | 395,917.0 | +0.18% |
| 2026-04-08 | $0.35 | $0.3042 | $0.0458 | 751,724.0 | +3.34% |
| 2026-04-07 | $0.329 | $0.2942 | $0.0348 | 1,613,453.0 | +0.92% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.664 | $0.4285 | $0.2355 | 76,129,335.0 | -40.98% |
| 2026-04 | $1.03 | $0.23 | $0.80 | 529,417,273.0 | +242.72% |
| 2026-03 | $2.66 | $0.1885 | $2.47 | 117,355,260.0 | -77.72% |
| 2026-02 | $1.35 | $1.08 | $0.27 | 1,149,018.0 | +0.87% |
| 2026-01 | $1.47 | $1.08 | $0.3903 | 1,718,890.0 | -13.53% |
Smart Powerr Corp 주식 (CREG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.39 | $0.9301 | $0.4599 | 1,189,468.0 | +6.40% |
| 2025-11 | $1.55 | $1.09 | $0.4601 | 1,362,847.0 | +5.93% |
| 2025-10 | $1.65 | $1.17 | $0.48 | 3,538,341.0 | -3.28% |
| 2025-09 | $2.23 | $1.02 | $1.21 | 9,677,546.0 | -21.29% |
| 2025-08 | $2.61 | $1.11 | $1.50 | 72,864,865.0 | -6.06% |
| 2025-07 | $2.56 | $1.56 | $1.00 | 15,388,207.6 | -29.15% |
| 2025-06 | $14.70 | $1.98 | $12.72 | 9,188,202.4 | -65.23% |
| 2025-05 | $9.00 | $5.40 | $3.60 | 137,594.2 | +5.50% |
| 2025-04 | $7.10 | $4.92 | $2.18 | 110,313.7 | +5.66% |
| 2025-03 | $8.49 | $5.60 | $2.89 | 157,029.0 | -23.92% |
| 2025-02 | $8.90 | $6.08 | $2.82 | 119,237.7 | +17.93% |
| 2025-01 | $7.98 | $5.33 | $2.65 | 116,237.2 | -12.77% |
Smart Powerr Corp 주식 (CREG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.99 | $5.70 | $3.29 | 120,053.4 | +6.29% |
| 2024-11 | $7.79 | $6.70 | $1.09 | 48,337.1 | -4.25% |
| 2024-10 | $9.10 | $6.30 | $2.80 | 355,228.2 | -16.09% |
| 2024-09 | $9.90 | $7.00 | $2.90 | 84,939.3 | -2.21% |
| 2024-08 | $10.70 | $8.00 | $2.70 | 61,325.2 | -10.01% |
| 2024-07 | $11.90 | $9.45 | $2.45 | 97,687.3 | -3.38% |
| 2024-06 | $11.60 | $8.02 | $3.58 | 55,581.1 | +18.97% |
| 2024-05 | $11.60 | $7.98 | $3.62 | 113,489.7 | -19.44% |
| 2024-04 | $15.80 | $9.90 | $5.90 | 57,737.3 | -12.90% |
| 2024-03 | $17.49 | $10.40 | $7.09 | 63,284.5 | -27.91% |
| 2024-02 | $20.00 | $12.10 | $7.90 | 105,171.6 | +19.44% |
| 2024-01 | $19.42 | $14.20 | $5.22 | 44,392.8 | -7.10% |
3.94%
자본화:
|
볼륨(24시간):