Stockscreener 앱 받기
0.1501
9.03%
-0.0149
시간 외 거래:
.15
-0.0001
-0.07%
Cn Energy Group Inc 주식 (CNEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.1739 | $0.1469 | $0.027 | 6,195,011.0 | -9.03% |
| 2025-05-02 | $0.213 | $0.1511 | $0.0619 | 153,884,949.0 | +16.36% |
| 2025-05-01 | $0.1467 | $0.126 | $0.0207 | 9,076,333.0 | +9.75% |
| 2025-04-30 | $0.1321 | $0.116 | $0.0161 | 1,464,362.0 | +3.44% |
| 2025-04-29 | $0.1337 | $0.1215 | $0.0122 | 1,718,157.0 | -5.38% |
| 2025-04-28 | $0.14 | $0.122 | $0.018 | 3,910,296.0 | +0.99% |
| 2025-04-25 | $0.1362 | $0.1245 | $0.0117 | 5,011,860.0 | -6.04% |
| 2025-04-24 | $0.2025 | $0.134 | $0.0685 | 158,425,728.0 | +9.44% |
| 2025-04-23 | $0.1332 | $0.1239 | $0.0093 | 1,909,010.0 | +2.58% |
| 2025-04-22 | $0.142 | $0.1181 | $0.0239 | 1,976,282.0 | +7.27% |
| 2025-04-21 | $0.1194 | $0.1107 | $0.0087 | 369,773.0 | -3.59% |
| 2025-04-17 | $0.127 | $0.1151 | $0.0119 | 221,057.0 | +3.72% |
| 2025-04-16 | $0.1255 | $0.1153 | $0.0102 | 522,217.0 | -6.78% |
| 2025-04-15 | $0.127 | $0.1187 | $0.0083 | 143,196.0 | -0.48% |
| 2025-04-14 | $0.1361 | $0.1118 | $0.0243 | 922,703.0 | +2.13% |
| 2025-04-11 | $0.125 | $0.1181 | $0.0069 | 221,490.0 | -2.48% |
| 2025-04-10 | $0.128 | $0.12 | $0.008 | 129,803.0 | +2.04% |
| 2025-04-09 | $0.1257 | $0.1089 | $0.0168 | 400,539.0 | +5.51% |
| 2025-04-08 | $0.13 | $0.1161 | $0.0139 | 531,996.0 | -6.37% |
| 2025-04-07 | $0.1305 | $0.1112 | $0.0193 | 3,031,084.0 | -1.55% |
Cn Energy Group Inc 주식 (CNEY) 연도별 가격 이력
이 심층 분석에서는 Cn Energy Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cn Energy Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cn Energy Group Inc 주식 (CNEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.213 | $0.126 | $0.087 | 169,156,293.0 | +16.18% |
| 2025-04 | $0.2025 | $0.1089 | $0.0936 | 183,258,227.0 | -2.34% |
| 2025-03 | $0.198 | $0.122 | $0.076 | 10,694,416.0 | -26.17% |
| 2025-02 | $0.41 | $0.178 | $0.232 | 144,000,145.0 | -26.86% |
| 2025-01 | $0.489 | $0.2305 | $0.2585 | 38,126,371.0 | -22.22% |
Cn Energy Group Inc 주식 (CNEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8645 | $0.2683 | $0.5962 | 191,531,889.0 | +3.65% |
| 2024-11 | $0.52 | $0.303 | $0.217 | 4,827,859.0 | -40.42% |
| 2024-10 | $0.8455 | $0.488 | $0.3575 | 50,422,445.0 | -33.73% |
| 2024-09 | $1.60 | $0.2547 | $1.35 | 752,973,767.0 | +186.63% |
| 2024-08 | $0.3619 | $0.2801 | $0.0818 | 1,470,459.0 | -17.39% |
| 2024-07 | $0.803 | $0.271 | $0.532 | 9,603,601.0 | -26.47% |
| 2024-06 | $0.60 | $0.41 | $0.19 | 1,703,794.0 | -7.66% |
| 2024-05 | $1.11 | $0.4704 | $0.6396 | 15,860,539.0 | -32.15% |
| 2024-04 | $1.43 | $0.6661 | $0.7639 | 4,933,969.0 | -27.35% |
| 2024-03 | $1.36 | $0.95 | $0.41 | 1,030,112.0 | -21.48% |
| 2024-02 | $1.78 | $1.21 | $0.57 | 24,430,182.0 | -3.57% |
| 2024-01 | $2.04 | $1.25 | $0.7899 | 2,325,617.8 | -30.24% |
Cn Energy Group Inc 주식 (CNEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.29 | $1.43 | $1.87 | 3,556,356.4 | -39.02% |
| 2023-11 | $3.60 | $2.40 | $1.20 | 570,079.2 | +21.89% |
| 2023-10 | $4.05 | $2.28 | $1.77 | 1,509,217.5 | -24.69% |
| 2023-09 | $5.16 | $3.18 | $1.98 | 809,055.5 | -25.22% |
| 2023-08 | $6.60 | $4.38 | $2.22 | 407,617.0 | -21.59% |
| 2023-07 | $6.30 | $5.16 | $1.14 | 626,867.2 | +1.09% |
| 2023-06 | $6.65 | $5.41 | $1.24 | 260,814.6 | -1.66% |
| 2023-05 | $8.04 | $5.64 | $2.40 | 596,581.7 | -2.38% |
| 2023-04 | $8.93 | $5.07 | $3.86 | 1,021,268.9 | -0.05% |
| 2023-03 | $9.60 | $6.00 | $3.60 | 378,717.2 | -33.32% |
| 2023-02 | $15.24 | $9.24 | $6.00 | 856,165.0 | -35.69% |
| 2023-01 | $65.10 | $13.80 | $51.30 | 1,512,237.4 | -36.36% |
2.04%
0.11%
자본화:
|
볼륨(24시간):