Stockscreener 앱 받기
0.26
1.18%
-0.0031
Clean Energy Technologies Inc 주식 (CETY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.2697 | $0.251 | $0.0187 | 168,962.0 | -1.18% |
| 2025-08-07 | $0.284 | $0.2525 | $0.0315 | 635,911.0 | -7.65% |
| 2025-08-06 | $0.2977 | $0.2485 | $0.0492 | 1,404,538.0 | +14.05% |
| 2025-08-05 | $0.2819 | $0.2401 | $0.0418 | 967,696.0 | +1.59% |
| 2025-08-04 | $0.268 | $0.2407 | $0.0273 | 485,906.0 | -13.72% |
| 2025-08-01 | $0.286 | $0.21 | $0.076 | 4,794,756.0 | +33.80% |
| 2025-07-31 | $0.2264 | $0.21 | $0.0164 | 553,678.0 | -5.63% |
| 2025-07-30 | $0.2358 | $0.22 | $0.0158 | 105,418.0 | -1.57% |
| 2025-07-29 | $0.2324 | $0.222 | $0.0104 | 217,004.0 | -1.59% |
| 2025-07-28 | $0.2412 | $0.2255 | $0.0157 | 408,238.0 | +0.30% |
| 2025-07-25 | $0.2499 | $0.2304 | $0.0195 | 249,497.0 | -3.81% |
| 2025-07-24 | $0.2549 | $0.241 | $0.0139 | 376,893.0 | -4.92% |
| 2025-07-23 | $0.2672 | $0.2457 | $0.0215 | 194,152.0 | +1.20% |
| 2025-07-22 | $0.261 | $0.2475 | $0.0135 | 488,886.0 | -3.61% |
| 2025-07-21 | $0.2726 | $0.235 | $0.0376 | 1,963,617.0 | +11.14% |
| 2025-07-18 | $0.2421 | $0.2289 | $0.0132 | 385,124.0 | +2.31% |
| 2025-07-17 | $0.2387 | $0.2194 | $0.0193 | 288,901.0 | +1.78% |
| 2025-07-16 | $0.2257 | $0.2128 | $0.0129 | 143,847.0 | +2.04% |
| 2025-07-15 | $0.2313 | $0.2151 | $0.0162 | 611,060.0 | -5.77% |
| 2025-07-14 | $0.2471 | $0.23 | $0.0171 | 1,413,691.0 | -4.88% |
Clean Energy Technologies Inc 주식 (CETY) 연도별 가격 이력
이 심층 분석에서는 Clean Energy Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CETY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clean Energy Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clean Energy Technologies Inc 주식 (CETY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.2977 | $0.21 | $0.0877 | 8,626,731.0 | +22.07% |
| 2025-07 | $0.2726 | $0.2012 | $0.0714 | 15,114,456.0 | -14.87% |
| 2025-06 | $0.309 | $0.246 | $0.063 | 8,639,396.0 | -2.61% |
| 2025-05 | $0.52 | $0.2501 | $0.2699 | 9,963,897.0 | -33.45% |
| 2025-04 | $0.51 | $0.36 | $0.15 | 794,917.0 | -21.22% |
| 2025-03 | $0.7464 | $0.4501 | $0.2963 | 9,548,883.0 | +7.81% |
| 2025-02 | $0.5212 | $0.42 | $0.1012 | 1,013,529.0 | -5.31% |
| 2025-01 | $0.65 | $0.4505 | $0.1995 | 2,889,448.0 | -21.77% |
Clean Energy Technologies Inc 주식 (CETY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.718 | $0.525 | $0.193 | 624,807.0 | -14.33% |
| 2024-11 | $1.27 | $0.544 | $0.726 | 3,894,585.0 | -9.08% |
| 2024-10 | $0.9958 | $0.61 | $0.3858 | 510,775.0 | -24.00% |
| 2024-09 | $1.18 | $0.9198 | $0.2552 | 433,173.0 | -9.91% |
| 2024-08 | $1.16 | $0.8701 | $0.2911 | 396,407.0 | -2.63% |
| 2024-07 | $1.32 | $1.12 | $0.20 | 275,619.0 | -13.64% |
| 2024-06 | $1.54 | $1.00 | $0.538 | 1,282,827.0 | -2.22% |
| 2024-05 | $1.52 | $1.22 | $0.30 | 630,305.0 | -10.00% |
| 2024-04 | $1.99 | $1.03 | $0.96 | 2,796,236.0 | +40.19% |
| 2024-03 | $1.21 | $0.61 | $0.60 | 2,656,799.0 | +51.79% |
| 2024-02 | $2.39 | $0.45 | $1.94 | 44,948,829.0 | -18.03% |
| 2024-01 | $1.57 | $0.7875 | $0.7825 | 645,416.0 | -42.67% |
Clean Energy Technologies Inc 주식 (CETY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.60 | $1.34 | $0.2599 | 303,932.0 | -2.60% |
| 2023-11 | $2.00 | $1.42 | $0.58 | 303,425.0 | -6.67% |
| 2023-10 | $1.89 | $1.40 | $0.495 | 313,250.0 | -11.76% |
| 2023-09 | $2.12 | $1.42 | $0.70 | 555,898.0 | +21.43% |
| 2023-08 | $1.88 | $1.34 | $0.54 | 726,302.0 | +7.69% |
| 2023-07 | $1.86 | $1.29 | $0.5746 | 1,353,795.0 | -18.29% |
| 2023-06 | $3.12 | $1.71 | $1.41 | 1,090,241.0 | -17.45% |
| 2023-05 | $2.69 | $1.75 | $0.945 | 622,543.0 | +0.95% |
| 2023-04 | $4.30 | $1.89 | $2.41 | 5,505,788.0 | -39.31% |
| 2023-03 | $4.14 | $3.27 | $0.8733 | 380,277.0 | +0.00% |
0.16%
0.58%
자본화:
|
볼륨(24시간):