Stockscreener 앱 받기
1.17
0.63%
-0.01
Cbak Energy Technology Inc 주식 (CBAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $1.19 | $1.17 | $0.02 | 18,045.0 | -0.85% |
| 2025-07-02 | $1.18 | $1.15 | $0.03 | 160,132.0 | +4.42% |
| 2025-07-01 | $1.17 | $1.12 | $0.045 | 222,014.0 | -4.24% |
| 2025-06-30 | $1.24 | $1.15 | $0.095 | 606,130.0 | -0.84% |
| 2025-06-27 | $1.23 | $1.19 | $0.0396 | 211,111.0 | -2.46% |
| 2025-06-26 | $1.23 | $1.18 | $0.05 | 309,371.0 | +2.52% |
| 2025-06-25 | $1.21 | $1.15 | $0.06 | 300,950.0 | +2.59% |
| 2025-06-24 | $1.17 | $1.14 | $0.03 | 174,994.0 | +1.75% |
| 2025-06-23 | $1.16 | $1.14 | $0.02 | 170,007.0 | -0.87% |
| 2025-06-20 | $1.16 | $1.14 | $0.025 | 137,499.0 | +0.00% |
| 2025-06-18 | $1.16 | $1.12 | $0.04 | 203,705.0 | +3.60% |
| 2025-06-17 | $1.22 | $1.07 | $0.1499 | 488,021.0 | -8.26% |
| 2025-06-16 | $1.25 | $1.16 | $0.09 | 287,849.0 | +0.00% |
| 2025-06-13 | $1.23 | $1.15 | $0.08 | 360,469.0 | -1.63% |
| 2025-06-12 | $1.24 | $1.08 | $0.16 | 545,738.0 | +11.82% |
| 2025-06-11 | $1.15 | $1.07 | $0.0798 | 304,503.0 | +0.92% |
| 2025-06-10 | $1.10 | $1.05 | $0.05 | 197,671.0 | +2.83% |
| 2025-06-09 | $1.08 | $1.04 | $0.04 | 110,019.0 | +0.95% |
| 2025-06-06 | $1.08 | $1.03 | $0.05 | 214,790.0 | -0.94% |
| 2025-06-05 | $1.09 | $1.03 | $0.06 | 210,507.0 | -1.85% |
| 2025-06-04 | $1.10 | $1.02 | $0.08 | 752,025.0 | +5.88% |
| 2025-06-03 | $1.02 | $0.98 | $0.04 | 296,141.0 | +0.99% |
Cbak Energy Technology Inc 주식 (CBAT) 연도별 가격 이력
이 심층 분석에서는 Cbak Energy Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cbak Energy Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cbak Energy Technology Inc 주식 (CBAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.19 | $1.12 | $0.065 | 400,191.0 | -0.85% |
| 2025-06 | $1.25 | $0.97 | $0.28 | 6,224,872.0 | +19.83% |
| 2025-05 | $1.03 | $0.75 | $0.28 | 4,130,345.0 | +25.44% |
| 2025-04 | $0.81 | $0.567 | $0.243 | 3,858,138.0 | -1.52% |
| 2025-03 | $0.91 | $0.77 | $0.14 | 3,140,928.0 | -1.91% |
| 2025-02 | $0.945 | $0.7931 | $0.1519 | 3,606,163.0 | -14.13% |
| 2025-01 | $1.10 | $0.8507 | $0.2543 | 7,402,458.0 | +0.67% |
Cbak Energy Technology Inc 주식 (CBAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.28 | $0.77 | $0.51 | 20,167,494.0 | +14.54% |
| 2024-11 | $1.15 | $0.8209 | $0.3291 | 5,620,326.0 | -10.20% |
| 2024-10 | $1.30 | $1.02 | $0.28 | 6,836,895.0 | -16.00% |
| 2024-09 | $1.26 | $0.91 | $0.35 | 3,625,263.0 | +23.76% |
| 2024-08 | $1.31 | $0.8736 | $0.4368 | 4,149,119.0 | -19.52% |
| 2024-07 | $1.45 | $1.11 | $0.338 | 3,507,309.0 | -8.39% |
| 2024-06 | $2.08 | $1.31 | $0.7679 | 7,908,485.0 | -16.46% |
| 2024-05 | $1.65 | $1.05 | $0.60 | 6,114,494.0 | +49.09% |
| 2024-04 | $1.10 | $0.8201 | $0.2799 | 2,490,239.0 | +5.77% |
| 2024-03 | $1.25 | $1.00 | $0.255 | 3,018,878.0 | +4.00% |
| 2024-02 | $1.08 | $0.93 | $0.15 | 2,234,195.0 | -4.76% |
| 2024-01 | $1.45 | $1.04 | $0.41 | 4,414,063.0 | +0.00% |
Cbak Energy Technology Inc 주식 (CBAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.10 | $0.915 | $0.185 | 3,194,545.0 | +14.53% |
| 2023-11 | $0.9895 | $0.7812 | $0.2083 | 2,087,101.0 | +14.98% |
| 2023-10 | $0.84 | $0.76 | $0.08 | 1,379,930.0 | -2.64% |
| 2023-09 | $0.922 | $0.7682 | $0.1538 | 1,814,285.0 | -7.98% |
| 2023-08 | $1.32 | $0.8342 | $0.4858 | 4,068,583.0 | -27.05% |
| 2023-07 | $1.34 | $1.10 | $0.24 | 3,203,278.0 | +0.00% |
| 2023-06 | $1.44 | $0.94 | $0.50 | 10,963,578.0 | +32.61% |
| 2023-05 | $0.94 | $0.7402 | $0.1998 | 2,335,501.0 | +13.58% |
| 2023-04 | $0.99 | $0.77 | $0.22 | 1,860,873.0 | -7.95% |
| 2023-03 | $1.04 | $0.80 | $0.24 | 3,443,033.0 | -12.00% |
| 2023-02 | $1.20 | $0.98 | $0.22 | 2,610,001.0 | -13.79% |
| 2023-01 | $1.20 | $0.98 | $0.22 | 3,075,858.0 | +17.17% |
0.00%
0.62%
자본화:
|
볼륨(24시간):