Hot Features
프리미엄
ConnectM Technology Solutions Inc (CNTM)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1891 | 25.5540540541 | 0.74 | 1.05 | 0.73 | 147020 | 0.92332781 | CS |
| 4 | -0.1009 | -9.79611650485 | 1.03 | 1.17 | 0.73 | 109620 | 0.93506519 | CS |
| 12 | 0.0091 | 0.989130434783 | 0.92 | 1.45 | 0.7248 | 210537 | 1.07648069 | CS |
| 26 | -1.9009 | -67.1696113074 | 2.83 | 2.89 | 0.671 | 638507 | 1.34301083 | CS |
| 52 | -1.9009 | -67.1696113074 | 2.83 | 2.89 | 0.671 | 638507 | 1.34301083 | CS |
| 156 | -1.9009 | -67.1696113074 | 2.83 | 2.89 | 0.671 | 638507 | 1.34301083 | CS |
| 260 | -1.9009 | -67.1696113074 | 2.83 | 2.89 | 0.671 | 638507 | 1.34301083 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 1 | 0.04 | 4.17 | 0.9418 | 1.05 | 0.925 | 302592 |
| 1731713700 | 0.96 | 0.04 | 4.35 | 0.8924 | 0.97 | 0.850001 | 112272 |
| 1731627300 | 0.92 | 0.084 | 10.05 | 0.8705 | 0.92 | 0.83 | 90339 |
| 1731540900 | 0.836 | 0.066 | 8.57 | 0.77 | 0.875 | 0.75 | 134370 |
| 1731454500 | 0.77 | -0.0156 | -1.99 | 0.74 | 0.79 | 0.73 | 100283 |
| 1731368100 | 0.7856 | -0.0242 | -2.99 | 0.81 | 0.835 | 0.7536 | 57908 |
| 1731108900 | 0.8098 | -0.0102 | -1.24 | 0.8002 | 0.8199999 | 0.8 | 40927 |
| 1731022500 | 0.8199999 | 0 | 0.00 | 0.8 | 0.8878 | 0.8 | 73019 |
| 1730936100 | 0.8199999 | 0.0199999 | 2.50 | 0.84 | 0.853193 | 0.8 | 41073 |
| 1730849700 | 0.8 | -0.021 | -2.56 | 0.8209999 | 0.840252 | 0.8 | 62802 |
| 1730763300 | 0.8209999 | -0.019 | -2.26 | 0.8424 | 0.889 | 0.8209999 | 91313 |
| 1730500500 | 0.84 | -0.01 | -1.18 | 0.92 | 0.9695 | 0.801 | 51756 |
| 1730414100 | 0.85 | -0.0856 | -9.15 | 0.9205 | 0.95 | 0.85 | 200399 |
| 1730327700 | 0.9356 | -0.0344 | -3.55 | 0.96 | 0.99 | 0.91 | 105870 |
| 1730241300 | 0.97 | -0.0212 | -2.14 | 0.9876 | 1.01 | 0.954 | 77963 |
| 1730154900 | 0.9912 | -0.0338 | -3.30 | 1.01 | 1.0467 | 0.9907 | 88521 |
| 1729895700 | 1.025 | -0.02 | -1.44 | 1.02 | 1.04 | 1 | 56551 |
| 1729809300 | 1.04 | -0.04 | -3.70 | 1.1299999 | 1.17 | 1.03 | 322432 |
| 1729722900 | 1.08 | 0 | 0.00 | 1.08 | 1.095 | 1.04 | 71198 |
| 1729636500 | 1.08 | 0.03 | 2.86 | 1.03 | 1.08 | 1.02 | 148375 |
| 1729550100 | 1.05 | -0.08 | -7.08 | 1.1399999 | 1.1755 | 1.04 | 272294 |
| 1729290900 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.1534 | 1.07 | 252498 |
| 1729204500 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.15 | 1.04 | 304284 |
| 1729118100 | 1.12 | 0.05 | 4.47 | 1.1 | 1.1399999 | 1.0403 | 191533 |
| 1729031700 | 1.0721 | 0.02 | 2.10 | 1.05 | 1.1099 | 1.02 | 113516 |
| 1728945300 | 1.05 | -0.08 | -7.08 | 1.11 | 1.11 | 1.02 | 173888 |
| 1728686100 | 1.1299999 | -0.05 | -4.24 | 1.19 | 1.19 | 1.1 | 325083 |
| 1728599700 | 1.18 | 0.06 | 5.36 | 1.16 | 1.2 | 1.1299999 | 377278 |
| 1728513300 | 1.12 | 0.07 | 6.67 | 1.04 | 1.15 | 1.035226 | 174891 |
| 1728426900 | 1.05 | -0.01 | -0.94 | 1.04 | 1.1 | 1.0031 | 106190 |
| 1728340500 | 1.06 | 0.01 | 0.47 | 1.05 | 1.09 | 0.998 | 114141 |
| 1728081300 | 1.055 | 0.14 | 15.71 | 0.92 | 1.07 | 0.92 | 184649 |
| 1727994900 | 0.9118 | -0.0882 | -8.82 | 1.01 | 1.01 | 0.9115 | 102561 |
| 1727908500 | 1 | -0.0093 | -0.92 | 1.07 | 1.07 | 0.9251 | 230806 |
| 1727822100 | 1.0093 | -0.14 | -12.23 | 1.2 | 1.24 | 0.99 | 529071 |
| 1727735700 | 1.15 | -0.03 | -2.54 | 1.18 | 1.1922 | 1.12 | 127637 |
| 1727476500 | 1.18 | -0.06 | -4.45 | 1.23 | 1.249 | 1.15 | 212748 |
| 1727390100 | 1.235 | 0.1 | 8.33 | 1.24 | 1.35 | 1.2 | 553280 |
| 1727303700 | 1.1399999 | -0.12 | -9.52 | 1.27 | 1.3 | 1.06 | 301641 |
| 1727217300 | 1.26 | 0.19 | 17.76 | 1.15 | 1.45 | 1.1 | 1450762 |
| 1727130900 | 1.07 | -0.05 | -4.46 | 1.1399999 | 1.1598 | 1.07 | 146481 |
| 1726871700 | 1.12 | 0.03 | 2.75 | 1.08 | 1.23 | 1.08 | 737964 |
| 1726785300 | 1.09 | 0.02 | 1.87 | 1.1 | 1.1499 | 1.07 | 268693 |
| 1726698900 | 1.07 | -0.06 | -5.31 | 1.12 | 1.1399999 | 1.07 | 159807 |
| 1726612500 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.1599 | 1.1 | 162886 |
| 1726526100 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.24 | 1.1 | 249276 |
| 1726266900 | 1.1299999 | 0.04 | 3.67 | 1.16 | 1.2 | 1.09 | 211380 |
| 1726180500 | 1.09 | -0.05 | -4.39 | 1.1399999 | 1.21 | 1.06 | 151052 |
| 1726094100 | 1.1399999 | -0.02 | -1.72 | 1.2 | 1.225 | 1.06 | 269106 |
| 1726007700 | 1.16 | -0.05 | -4.13 | 1.1399999 | 1.26 | 1.11 | 227800 |
| 1725921300 | 1.21 | 0.19 | 18.05 | 1.07 | 1.26 | 1.0507 | 408101 |
| 1725662100 | 1.025 | 0.03 | 2.60 | 1.01 | 1.03 | 0.95 | 157148 |
| 1725575700 | 0.999 | 0.049 | 5.16 | 0.9315 | 1 | 0.883601 | 94737 |
| 1725489300 | 0.95 | 0.05 | 5.56 | 0.889 | 0.954 | 0.85 | 157916 |
| 1725402900 | 0.9 | 0.018 | 2.04 | 0.882 | 0.92 | 0.87 | 131450 |
| 1725057300 | 0.882 | 0.021899 | 2.55 | 0.9 | 0.915 | 0.8795 | 135071 |
| 1724970900 | 0.860101 | 0.049101 | 6.05 | 0.838 | 0.899 | 0.7248 | 143123 |
| 1724884500 | 0.811 | -0.04 | -4.70 | 0.8816 | 0.8816 | 0.8 | 319781 |
| 1724798100 | 0.851 | -0.049 | -5.44 | 0.92 | 0.952 | 0.85 | 268938 |
| 1724711700 | 0.9 | -0.05 | -5.26 | 0.9573 | 0.98 | 0.89 | 186790 |
| 1724452500 | 0.95 | -0.05 | -5.00 | 0.9998 | 1.01 | 0.924 | 271531 |
| 1724366100 | 1 | 0.02 | 2.04 | 0.96 | 1.02 | 0.95 | 222723 |
| 1724279700 | 0.98 | -0.14 | -12.50 | 1.04 | 1.065 | 0.91 | 377738 |
| 1724193300 | 1.12 | 0.14 | 13.83 | 0.98 | 1.12 | 0.9701 | 421263 |
| 1724106900 | 0.9839 | -0.0761 | -7.18 | 0.978 | 0.9874 | 0.91 | 524146 |
