Stockscreener 앱 받기
0.8199
1.15%
0.0093
시간 외 거래:
.81
-0.0099
-1.21%
Cenntro Inc 주식 (CENN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.8295 | $0.80 | $0.0295 | 42,729.0 | +1.15% |
| 2025-05-02 | $0.84 | $0.80 | $0.04 | 68,401.0 | -0.97% |
| 2025-05-01 | $0.8599 | $0.7802 | $0.0797 | 67,460.0 | -0.55% |
| 2025-04-30 | $0.866 | $0.8127 | $0.0533 | 47,618.0 | -2.28% |
| 2025-04-29 | $0.86 | $0.815 | $0.045 | 97,206.0 | +0.27% |
| 2025-04-28 | $0.8686 | $0.8172 | $0.0514 | 107,178.0 | -0.31% |
| 2025-04-25 | $0.8693 | $0.7956 | $0.0737 | 49,718.0 | +0.69% |
| 2025-04-24 | $0.84 | $0.771 | $0.069 | 116,299.0 | +5.94% |
| 2025-04-23 | $0.7903 | $0.7475 | $0.0428 | 104,468.0 | +5.12% |
| 2025-04-22 | $0.7871 | $0.73 | $0.0571 | 38,583.0 | +2.40% |
| 2025-04-21 | $0.7991 | $0.7207 | $0.0784 | 354,829.0 | -4.22% |
| 2025-04-17 | $0.7899 | $0.7402 | $0.0497 | 51,705.0 | +2.34% |
| 2025-04-16 | $0.7998 | $0.74 | $0.0598 | 59,365.0 | -2.16% |
| 2025-04-15 | $0.7963 | $0.7593 | $0.037 | 45,632.0 | -3.93% |
| 2025-04-14 | $0.8265 | $0.7469 | $0.0796 | 49,979.0 | +3.24% |
| 2025-04-11 | $0.828 | $0.7304 | $0.0976 | 122,756.0 | -0.26% |
| 2025-04-10 | $0.8267 | $0.7474 | $0.0793 | 47,086.0 | -4.53% |
| 2025-04-09 | $0.8323 | $0.6864 | $0.1459 | 180,042.0 | +13.27% |
| 2025-04-08 | $0.7836 | $0.7147 | $0.0689 | 92,855.0 | -3.97% |
| 2025-04-07 | $0.759 | $0.6725 | $0.0865 | 156,028.0 | -0.84% |
Cenntro Inc 주식 (CENN) 연도별 가격 이력
이 심층 분석에서는 Cenntro Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CENN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cenntro Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cenntro Inc 주식 (CENN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.8599 | $0.7802 | $0.0797 | 221,319.0 | -0.38% |
| 2025-04 | $0.8788 | $0.6725 | $0.2063 | 2,214,059.0 | -5.79% |
| 2025-03 | $1.11 | $0.6688 | $0.4412 | 3,744,797.0 | +17.83% |
| 2025-02 | $1.07 | $0.72 | $0.35 | 3,603,393.0 | -29.39% |
| 2025-01 | $1.33 | $0.97 | $0.36 | 3,703,605.0 | -1.87% |
Cenntro Inc 주식 (CENN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.30 | $1.02 | $0.2822 | 2,589,599.0 | -16.92% |
| 2024-11 | $1.47 | $1.16 | $0.31 | 2,434,078.0 | +2.36% |
| 2024-10 | $1.40 | $1.14 | $0.26 | 1,502,266.0 | +8.55% |
| 2024-09 | $1.32 | $1.11 | $0.21 | 1,920,534.0 | -11.36% |
| 2024-08 | $1.58 | $1.16 | $0.4229 | 2,165,795.0 | -13.73% |
| 2024-07 | $1.84 | $1.45 | $0.39 | 2,569,928.0 | +2.68% |
| 2024-06 | $1.95 | $1.41 | $0.5381 | 2,701,509.0 | -18.13% |
| 2024-05 | $2.30 | $1.39 | $0.91 | 4,651,858.0 | +28.17% |
| 2024-04 | $1.88 | $1.34 | $0.54 | 3,329,992.0 | +0.00% |
| 2024-03 | $1.50 | $1.25 | $0.25 | 2,542,617.0 | +1.07% |
| 2024-02 | $1.55 | $1.11 | $0.44 | 2,279,810.0 | +18.07% |
| 2024-01 | $1.56 | $1.00 | $0.56 | 2,922,109.0 | -17.36% |
Cenntro Inc 주식 (CENN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.60 | $0.153 | $1.45 | 19,563,863.0 | +829.03% |
| 2023-11 | $0.2599 | $0.1496 | $0.1103 | 47,273,987.0 | -5.83% |
| 2023-10 | $0.2489 | $0.151 | $0.0979 | 33,464,006.0 | -32.54% |
| 2023-09 | $0.2898 | $0.231 | $0.0588 | 26,416,871.0 | -14.69% |
| 2023-08 | $0.47 | $0.265 | $0.205 | 38,063,236.0 | -27.48% |
| 2023-07 | $0.5001 | $0.292 | $0.2081 | 67,040,224.0 | +36.38% |
| 2023-06 | $0.384 | $0.2849 | $0.0991 | 75,192,022.0 | -4.17% |
| 2023-05 | $0.41 | $0.2855 | $0.1245 | 36,816,467.0 | -18.61% |
| 2023-04 | $0.485 | $0.3475 | $0.1375 | 29,563,060.0 | -19.71% |
| 2023-03 | $0.56 | $0.3641 | $0.1959 | 49,203,162.0 | -14.73% |
| 2023-02 | $0.871 | $0.505 | $0.366 | 78,256,012.0 | -28.99% |
| 2023-01 | $0.8298 | $0.3808 | $0.449 | 114,274,101.0 | +73.34% |
2.02%
0.91%
자본화:
|
볼륨(24시간):