Stockscreener 앱 받기
0.97
5.38%
0.0495
시장 영업 전:
.99
0.02
+2.06%
Cbak Energy Technology Inc 주식 (CBAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.03 | $0.90 | $0.13 | 824,863.0 | +5.38% |
| 2025-08-07 | $0.925 | $0.9072 | $0.0178 | 54,511.0 | +1.12% |
| 2025-08-06 | $0.95 | $0.91 | $0.04 | 82,547.0 | +0.39% |
| 2025-08-05 | $0.95 | $0.8801 | $0.0699 | 92,114.0 | -1.97% |
| 2025-08-04 | $0.94 | $0.8811 | $0.0589 | 115,340.0 | +3.35% |
| 2025-08-01 | $0.91 | $0.89 | $0.02 | 87,180.0 | -1.10% |
| 2025-07-31 | $0.97 | $0.7975 | $0.1725 | 638,876.0 | -6.80% |
| 2025-07-30 | $0.9974 | $0.95 | $0.0474 | 62,727.0 | -1.39% |
| 2025-07-29 | $1.02 | $0.9767 | $0.0433 | 115,630.0 | -2.02% |
| 2025-07-28 | $1.03 | $1.00 | $0.03 | 56,941.0 | -2.43% |
| 2025-07-25 | $1.04 | $1.01 | $0.035 | 79,491.0 | +0.00% |
| 2025-07-24 | $1.08 | $1.03 | $0.05 | 99,285.0 | -3.74% |
| 2025-07-23 | $1.08 | $1.06 | $0.02 | 55,410.0 | +0.00% |
| 2025-07-22 | $1.11 | $1.03 | $0.075 | 116,920.0 | -0.93% |
| 2025-07-21 | $1.13 | $1.06 | $0.07 | 197,038.0 | -2.70% |
| 2025-07-18 | $1.13 | $1.08 | $0.05 | 191,097.0 | -1.77% |
| 2025-07-17 | $1.15 | $1.03 | $0.12 | 597,059.0 | +9.71% |
| 2025-07-16 | $1.04 | $0.93 | $0.11 | 218,552.0 | +4.30% |
| 2025-07-15 | $1.02 | $0.92 | $0.10 | 277,706.0 | -4.13% |
| 2025-07-14 | $1.09 | $1.00 | $0.086 | 188,274.0 | -3.74% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.03 | $0.8801 | $0.1499 | 2,081,418.0 | +7.18% |
| 2025-07 | $1.21 | $0.7975 | $0.4125 | 4,087,801.0 | -23.31% |
| 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% |
2.00%
4.47%
자본화:
|
볼륨(24시간):