Stockscreener 앱 받기
5.91
1.17%
-0.07
Kolibri Global Energy Inc 주식 (KGEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-25 | $5.96 | $5.81 | $0.145 | 32,361.0 | -1.17% |
| 2026-08-24 | $6.09 | $5.89 | $0.20 | 105,249.0 | -1.81% |
| 2026-08-21 | $6.12 | $5.95 | $0.171 | 112,141.0 | +0.00% |
| 2026-08-20 | $6.17 | $6.05 | $0.12 | 123,362.0 | +0.83% |
| 2026-08-19 | $6.14 | $6.04 | $0.0973 | 109,703.0 | -0.82% |
| 2026-08-18 | $6.12 | $5.92 | $0.20 | 129,213.0 | +0.83% |
| 2026-08-17 | $6.19 | $5.78 | $0.41 | 318,464.0 | +4.68% |
| 2026-08-14 | $5.79 | $5.53 | $0.26 | 132,193.0 | +3.04% |
| 2026-08-13 | $5.97 | $5.51 | $0.46 | 372,862.0 | +3.32% |
| 2026-08-12 | $5.45 | $5.24 | $0.2055 | 91,574.0 | +1.69% |
| 2026-08-11 | $5.39 | $5.14 | $0.255 | 95,566.0 | +2.30% |
| 2026-08-10 | $5.31 | $5.12 | $0.1899 | 136,273.0 | +2.36% |
| 2026-08-07 | $5.17 | $5.03 | $0.135 | 122,884.0 | -0.20% |
| 2026-08-06 | $5.17 | $4.92 | $0.2547 | 83,906.0 | +5.37% |
| 2026-08-05 | $5.26 | $4.84 | $0.425 | 172,085.0 | -5.84% |
| 2026-08-04 | $5.23 | $5.02 | $0.21 | 123,387.0 | -3.75% |
| 2026-08-03 | $5.39 | $5.07 | $0.3249 | 192,768.0 | +2.89% |
| 2026-07-31 | $5.20 | $5.04 | $0.16 | 102,304.0 | +2.47% |
| 2026-07-30 | $5.11 | $4.97 | $0.14 | 82,750.0 | -1.65% |
| 2026-07-29 | $5.18 | $4.96 | $0.225 | 109,478.0 | +5.97% |
| 2026-07-28 | $5.07 | $4.85 | $0.22 | 130,177.0 | -3.57% |
Kolibri Global Energy Inc 주식 (KGEI) 연도별 가격 이력
이 심층 분석에서는 Kolibri Global Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KGEI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kolibri Global Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kolibri Global Energy Inc 주식 (KGEI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $6.19 | $4.84 | $1.35 | 2,453,991.0 | +13.87% |
| 2026-07 | $5.50 | $4.61 | $0.8899 | 2,960,941.0 | +4.22% |
| 2026-06 | $5.87 | $4.47 | $1.40 | 4,999,233.0 | -2.73% |
| 2026-05 | $6.61 | $4.99 | $1.62 | 4,682,537.0 | -10.80% |
| 2026-04 | $5.94 | $4.56 | $1.38 | 5,041,206.0 | +4.55% |
| 2026-03 | $6.07 | $3.88 | $2.19 | 5,518,006.0 | +43.72% |
| 2026-02 | $4.11 | $3.57 | $0.54 | 2,496,330.0 | -5.21% |
| 2026-01 | $4.04 | $3.35 | $0.69 | 2,044,539.0 | +2.54% |
Kolibri Global Energy Inc 주식 (KGEI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.27 | $3.69 | $0.58 | 1,782,295.0 | +0.50% |
| 2025-11 | $4.39 | $3.71 | $0.68 | 1,471,709.0 | -8.01% |
| 2025-10 | $5.73 | $4.25 | $1.48 | 1,728,312.0 | -21.26% |
| 2025-09 | $6.24 | $5.03 | $1.21 | 2,484,576.0 | -1.60% |
| 2025-08 | $6.21 | $5.18 | $1.03 | 2,173,791.0 | -8.14% |
| 2025-07 | $8.27 | $5.55 | $2.72 | 5,368,807.0 | -10.36% |
| 2025-06 | $7.72 | $6.54 | $1.18 | 7,674,039.0 | -5.91% |
| 2025-05 | $7.45 | $5.75 | $1.70 | 2,127,685.0 | +6.43% |
| 2025-04 | $9.31 | $6.22 | $3.09 | 1,868,548.0 | -18.47% |
| 2025-03 | $9.00 | $6.57 | $2.43 | 2,717,024.0 | +10.39% |
| 2025-02 | $9.89 | $7.00 | $2.89 | 3,060,939.0 | +1.06% |
| 2025-01 | $7.80 | $5.08 | $2.72 | 2,168,503.0 | +41.35% |
Kolibri Global Energy Inc 주식 (KGEI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.84 | $4.10 | $1.74 | 591,235.0 | +28.00% |
| 2024-11 | $4.27 | $2.91 | $1.36 | 364,608.0 | +30.77% |
| 2024-10 | $3.55 | $3.08 | $0.47 | 160,603.0 | +1.56% |
| 2024-09 | $3.47 | $2.85 | $0.62 | 134,013.0 | +4.92% |
| 2024-08 | $3.43 | $2.90 | $0.53 | 123,633.0 | -7.58% |
| 2024-07 | $3.65 | $3.04 | $0.61 | 303,050.0 | -7.56% |
| 2024-06 | $3.66 | $3.25 | $0.4102 | 404,274.0 | +0.71% |
| 2024-05 | $3.59 | $3.00 | $0.59 | 189,193.0 | +11.48% |
| 2024-04 | $3.67 | $2.86 | $0.81 | 535,965.0 | +1.60% |
| 2024-03 | $3.85 | $3.05 | $0.80 | 185,852.0 | -6.57% |
| 2024-02 | $3.36 | $2.84 | $0.5157 | 167,482.0 | +5.02% |
| 2024-01 | $3.92 | $3.08 | $0.84 | 207,349.0 | -14.93% |
1.14%
0.46%
자본화:
|
볼륨(24시간):