Stockscreener 앱 받기
0.238
2.90%
0.0067
시간 외 거래:
.24
0.002
+0.84%
Smart Powerr Corp 주식 (CREG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $0.2465 | $0.2271 | $0.0194 | 1,096,573.0 | +2.90% |
| 2025-07-02 | $0.2379 | $0.2241 | $0.0138 | 342,583.0 | +1.98% |
| 2025-07-01 | $0.2329 | $0.22 | $0.0129 | 174,060.0 | -2.62% |
| 2025-06-30 | $0.24 | $0.22 | $0.02 | 610,133.0 | -0.04% |
| 2025-06-27 | $0.235 | $0.2223 | $0.0127 | 563,452.0 | +4.72% |
| 2025-06-26 | $0.23 | $0.2064 | $0.0236 | 719,903.0 | +5.25% |
| 2025-06-25 | $0.23 | $0.2007 | $0.0293 | 538,121.0 | -1.95% |
| 2025-06-24 | $0.2232 | $0.2063 | $0.0169 | 528,389.0 | +0.94% |
| 2025-06-23 | $0.255 | $0.202 | $0.053 | 3,671,040.0 | +4.04% |
| 2025-06-20 | $0.285 | $0.198 | $0.087 | 4,212,988.0 | -23.96% |
| 2025-06-18 | $0.2898 | $0.245 | $0.0448 | 1,204,319.0 | -7.82% |
| 2025-06-17 | $0.3499 | $0.2862 | $0.0637 | 5,721,603.0 | -18.64% |
| 2025-06-16 | $1.47 | $0.2958 | $1.17 | 73,285,978.0 | -37.72% |
| 2025-06-13 | $0.578 | $0.53 | $0.048 | 75,050.0 | +10.73% |
| 2025-06-12 | $0.567 | $0.5205 | $0.0465 | 71,914.0 | -2.43% |
| 2025-06-11 | $0.585 | $0.5325 | $0.0525 | 58,260.0 | -2.71% |
| 2025-06-10 | $0.5899 | $0.52 | $0.0699 | 210,696.0 | -4.37% |
| 2025-06-09 | $0.6149 | $0.5745 | $0.0404 | 49,693.0 | -1.71% |
| 2025-06-06 | $0.62 | $0.5723 | $0.0477 | 95,479.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.2465 | $0.22 | $0.0265 | 2,709,789.0 | +2.19% |
| 2025-06 | $1.47 | $0.198 | $1.27 | 91,882,024.0 | -65.23% |
| 2025-05 | $0.90 | $0.5401 | $0.3599 | 1,375,942.0 | +5.50% |
| 2025-04 | $0.71 | $0.4922 | $0.2178 | 1,103,137.0 | +5.66% |
| 2025-03 | $0.849 | $0.56 | $0.289 | 1,570,290.0 | -23.92% |
| 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% |
2.28%
0.65%
자본화:
|
볼륨(24시간):