Stockscreener 앱 받기
6.97
5.29%
0.35
Kolibri Global Energy Inc 주식 (KGEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $7.03 | $6.62 | $0.41 | 256,335.0 | +5.29% |
| 2026-10-15 | $6.66 | $6.22 | $0.439 | 201,440.0 | +3.60% |
| 2026-10-14 | $6.50 | $6.34 | $0.16 | 152,775.0 | -1.99% |
| 2026-10-13 | $6.62 | $6.47 | $0.155 | 127,019.0 | +0.46% |
| 2026-10-12 | $6.58 | $6.42 | $0.151 | 99,025.0 | +0.62% |
| 2026-10-09 | $6.54 | $6.43 | $0.11 | 116,773.0 | -0.15% |
| 2026-10-08 | $6.59 | $6.37 | $0.22 | 93,882.0 | +1.73% |
| 2026-10-07 | $6.49 | $6.28 | $0.21 | 105,979.0 | -0.16% |
| 2026-10-06 | $6.50 | $6.23 | $0.27 | 86,926.0 | -0.93% |
| 2026-10-05 | $6.46 | $6.04 | $0.4222 | 207,250.0 | +4.22% |
| 2026-10-02 | $6.17 | $5.83 | $0.345 | 142,086.0 | +0.65% |
| 2026-10-01 | $6.29 | $6.01 | $0.28 | 145,778.0 | -0.97% |
| 2026-09-30 | $6.26 | $6.10 | $0.16 | 328,545.0 | +0.82% |
| 2026-09-29 | $6.45 | $6.09 | $0.36 | 233,071.0 | -4.67% |
| 2026-09-28 | $6.58 | $6.37 | $0.21 | 240,688.0 | +1.26% |
| 2026-09-25 | $6.57 | $6.27 | $0.30 | 114,826.0 | -3.50% |
| 2026-09-24 | $6.67 | $6.47 | $0.195 | 83,727.0 | +1.70% |
| 2026-09-23 | $6.72 | $6.46 | $0.2549 | 197,209.0 | -1.75% |
| 2026-09-22 | $6.76 | $6.55 | $0.21 | 118,325.0 | -1.72% |
| 2026-09-21 | $6.92 | $6.58 | $0.34 | 156,257.0 | -1.76% |
| 2026-09-18 | $6.90 | $6.71 | $0.19 | 206,428.0 | +1.79% |
| 2026-09-17 | $6.83 | $6.61 | $0.22 | 147,566.0 | -2.19% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $7.03 | $5.83 | $1.20 | 1,735,268.0 | +12.78% |
| 2026-09 | $6.94 | $6.05 | $0.8899 | 3,732,841.0 | +2.49% |
| 2026-08 | $6.19 | $4.84 | $1.35 | 3,033,722.0 | +16.18% |
| 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% |
2.85%
1.30%
자본화:
|
볼륨(24시간):