Stockscreener 앱 받기
0.63
4.56%
-0.0301
시간 외 거래:
.63
Smart Powerr Corp 주식 (CREG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.6678 | $0.6202 | $0.0476 | 4,922.0 | -4.56% |
| 2025-05-02 | $0.6899 | $0.6351 | $0.0548 | 15,355.0 | +2.92% |
| 2025-05-01 | $0.6499 | $0.632 | $0.0179 | 3,475.0 | +1.01% |
| 2025-04-30 | $0.6449 | $0.62 | $0.0249 | 16,415.0 | -2.37% |
| 2025-04-29 | $0.709 | $0.6438 | $0.0652 | 36,712.0 | -5.59% |
| 2025-04-28 | $0.71 | $0.6505 | $0.0595 | 50,654.0 | -1.30% |
| 2025-04-25 | $0.698 | $0.5713 | $0.1267 | 78,328.0 | +10.83% |
| 2025-04-24 | $0.6754 | $0.6118 | $0.0636 | 48,190.0 | -6.20% |
| 2025-04-23 | $0.68 | $0.6401 | $0.0399 | 41,813.0 | +0.22% |
| 2025-04-22 | $0.6699 | $0.5825 | $0.0874 | 57,612.0 | +2.79% |
| 2025-04-21 | $0.665 | $0.581 | $0.084 | 18,644.0 | +3.30% |
| 2025-04-17 | $0.631 | $0.58 | $0.051 | 37,675.0 | +1.77% |
| 2025-04-16 | $0.6199 | $0.5923 | $0.0276 | 37,340.0 | +0.80% |
| 2025-04-15 | $0.615 | $0.55 | $0.065 | 17,648.0 | +4.66% |
| 2025-04-14 | $0.59 | $0.55 | $0.04 | 8,488.0 | +1.31% |
| 2025-04-11 | $0.59 | $0.536 | $0.054 | 41,118.0 | +1.75% |
| 2025-04-10 | $0.57 | $0.52 | $0.05 | 67,632.0 | +14.00% |
| 2025-04-09 | $0.55 | $0.4922 | $0.0578 | 16,244.0 | -5.12% |
| 2025-04-08 | $0.5698 | $0.4956 | $0.0742 | 18,540.0 | +2.85% |
Smart Powerr Corp 주식 (CREG) 연도별 가격 이력
이 심층 분석에서는 Smart Powerr Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CREG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smart Powerr Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smart Powerr Corp 주식 (CREG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.6899 | $0.6202 | $0.0697 | 28,674.0 | -0.79% |
| 2025-04 | $0.71 | $0.4922 | $0.2178 | 1,103,137.0 | +5.66% |
| 2025-03 | $0.849 | $0.56 | $0.289 | 1,570,290.0 | -23.92% |
| 2025-02 | $0.89 | $0.6076 | $0.2824 | 1,192,377.0 | +17.93% |
| 2025-01 | $0.7979 | $0.533 | $0.2649 | 1,162,372.0 | -12.77% |
Smart Powerr Corp 주식 (CREG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.8989 | $0.5704 | $0.3285 | 1,200,534.0 | +6.29% |
| 2024-11 | $0.779 | $0.6702 | $0.1088 | 483,371.0 | -4.25% |
| 2024-10 | $0.91 | $0.63 | $0.28 | 3,552,282.0 | -16.09% |
| 2024-09 | $0.99 | $0.70 | $0.29 | 849,393.0 | -2.21% |
| 2024-08 | $1.07 | $0.7999 | $0.2701 | 613,252.0 | -10.01% |
| 2024-07 | $1.19 | $0.945 | $0.245 | 976,873.0 | -3.38% |
| 2024-06 | $1.16 | $0.8015 | $0.3585 | 555,811.0 | +18.97% |
| 2024-05 | $1.16 | $0.7981 | $0.3619 | 1,134,897.0 | -19.44% |
| 2024-04 | $1.58 | $0.99 | $0.59 | 577,373.0 | -12.90% |
| 2024-03 | $1.75 | $1.04 | $0.7089 | 632,845.0 | -27.91% |
| 2024-02 | $2.00 | $1.21 | $0.79 | 1,051,716.0 | +19.44% |
| 2024-01 | $1.94 | $1.42 | $0.5219 | 443,928.0 | -7.10% |
Smart Powerr Corp 주식 (CREG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.65 | $1.05 | $0.60 | 415,422.0 | +39.64% |
| 2023-11 | $1.33 | $1.00 | $0.33 | 327,431.0 | +5.62% |
| 2023-10 | $1.45 | $1.00 | $0.45 | 240,981.0 | -15.93% |
| 2023-09 | $1.45 | $1.05 | $0.4025 | 390,101.0 | +17.62% |
| 2023-08 | $1.50 | $1.00 | $0.50 | 489,410.0 | -27.21% |
| 2023-07 | $1.85 | $1.42 | $0.4311 | 433,798.0 | -9.88% |
| 2023-06 | $2.20 | $1.55 | $0.65 | 375,452.0 | -12.90% |
| 2023-05 | $2.15 | $1.51 | $0.64 | 1,553,323.0 | +2.81% |
| 2023-04 | $1.92 | $1.43 | $0.49 | 295,628.0 | +18.25% |
| 2023-03 | $1.82 | $1.31 | $0.51 | 554,606.0 | -5.56% |
| 2023-02 | $2.07 | $1.60 | $0.47 | 992,290.0 | -16.92% |
| 2023-01 | $2.75 | $1.90 | $0.8499 | 1,496,733.0 | -25.00% |
1.84%
0.48%
자본화:
|
볼륨(24시간):