Stockscreener 앱 받기
0.7543
0.56%
0.0042
시간 외 거래:
.80
0.0457
+6.06%
Smart Powerr Corp 주식 (CREG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-07 | $0.7998 | $0.7351 | $0.0647 | 46,859.0 | +0.56% |
| 2025-03-06 | $0.7723 | $0.7335 | $0.0388 | 24,228.0 | -2.90% |
| 2025-03-05 | $0.81 | $0.7615 | $0.0485 | 11,697.0 | -0.04% |
| 2025-03-04 | $0.81 | $0.7501 | $0.0599 | 51,369.0 | -0.93% |
| 2025-03-03 | $0.849 | $0.78 | $0.069 | 151,285.0 | -1.25% |
| 2025-02-28 | $0.825 | $0.7305 | $0.0945 | 54,167.0 | +1.54% |
| 2025-02-27 | $0.89 | $0.7075 | $0.1825 | 277,146.0 | +2.23% |
| 2025-02-26 | $0.80 | $0.755 | $0.045 | 15,172.0 | +0.13% |
| 2025-02-25 | $0.7719 | $0.745 | $0.0269 | 21,591.0 | -1.54% |
| 2025-02-24 | $0.808 | $0.7601 | $0.0479 | 19,290.0 | -2.86% |
| 2025-02-21 | $0.8187 | $0.7502 | $0.0685 | 97,289.0 | +1.38% |
| 2025-02-20 | $0.8608 | $0.755 | $0.1058 | 184,554.0 | -5.58% |
| 2025-02-19 | $0.87 | $0.7029 | $0.1671 | 316,322.0 | +17.93% |
| 2025-02-18 | $0.7299 | $0.6535 | $0.0764 | 43,722.0 | -2.17% |
| 2025-02-14 | $0.74 | $0.6632 | $0.0768 | 41,968.0 | +7.39% |
| 2025-02-13 | $0.67 | $0.63 | $0.04 | 19,854.0 | +4.69% |
| 2025-02-12 | $0.65 | $0.63 | $0.02 | 11,532.0 | +0.00% |
| 2025-02-11 | $0.6692 | $0.63 | $0.0392 | 4,939.0 | -3.02% |
| 2025-02-10 | $0.6692 | $0.63 | $0.0392 | 8,593.0 | +3.11% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $0.849 | $0.7335 | $0.1155 | 332,297.0 | -4.52% |
| 2025-02 | $0.89 | $0.6076 | $0.2824 | 1,192,377.0 | +17.93% |
| 2025-01 | $0.7979 | $0.533 | $0.2649 | 1,162,372.0 | -12.77% |
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% |
3.18%
자본화:
|
볼륨(24시간):