ストックスクリーナーアプリを入手
0.0987
34.74%
0.0255
Can B Corp (CANB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04-02 | $0.0987 | $0.0791 | $0.0196 | 1,116,117.0 | +34.74% |
| 2025-03-28 | $0.0749 | $0.061 | $0.0139 | 1,235,779.0 | +18.34% |
| 2025-03-27 | $0.064 | $0.0484 | $0.0156 | 786,514.0 | +15.81% |
| 2025-03-26 | $0.0589 | $0.0529 | $0.006 | 718,640.0 | +6.90% |
| 2025-03-25 | $0.05 | $0.0301 | $0.0199 | 420,891.0 | +35.14% |
| 2025-03-24 | $0.037 | $0.0285 | $0.00854 | 309,100.0 | +11.45% |
| 2025-03-21 | $0.0332 | $0.021 | $0.0122 | 62,627.0 | +21.39% |
| 2025-03-20 | $0.0333 | $0.021 | $0.0123 | 119,248.0 | -11.04% |
| 2025-03-18 | $0.0307 | $0.0307 | $0.00 | 20,018.0 | +6.38% |
| 2025-03-17 | $0.0333 | $0.024 | $0.0093 | 5,861.0 | -12.42% |
| 2025-03-14 | $0.033 | $0.03 | $0.003 | 30,034.0 | +32.00% |
| 2025-03-13 | $0.0268 | $0.025 | $0.0018 | 100,001.0 | -16.94% |
| 2025-03-12 | $0.0333 | $0.0235 | $0.0098 | 319,163.0 | +20.40% |
| 2025-03-11 | $0.0388 | $0.0245 | $0.0144 | 340,871.0 | -16.94% |
| 2025-03-10 | $0.045 | $0.025 | $0.02 | 191,100.0 | -27.56% |
| 2025-03-07 | $0.042 | $0.0416 | $0.00045 | 5,850.0 | -1.07% |
| 2025-03-06 | $0.042 | $0.032 | $0.01 | 403,268.0 | +10.82% |
| 2025-03-05 | $0.0588 | $0.0379 | $0.0209 | 322,428.0 | -34.88% |
| 2025-03-04 | $0.0594 | $0.0521 | $0.00734 | 210,578.0 | +2.46% |
Can B Corp (CANB) 株の年ごとの株価履歴
この詳細な分析では、Can B Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCANB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Can B Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCan B Corp (CANB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $0.0987 | $0.0791 | $0.0196 | 1,116,117.0 | +34.74% |
| 2025-03 | $0.0749 | $0.021 | $0.0539 | 5,857,778.0 | +46.50% |
| 2025-02 | $0.0725 | $0.0261 | $0.0464 | 3,899,908.0 | +38.89% |
| 2025-01 | $0.057 | $0.0321 | $0.0249 | 2,978,998.0 | +0.98% |
2024年のCan B Corp (CANB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.061 | $0.0297 | $0.0313 | 2,082,206.0 | -30.88% |
| 2024-11 | $0.06 | $0.02 | $0.04 | 5,196,528.0 | +35.88% |
| 2024-10 | $0.0589 | $0.0125 | $0.0464 | 6,356,341.0 | +192.03% |
| 2024-09 | $0.0155 | $0.0031 | $0.0124 | 3,945,444.0 | +14.87% |
| 2024-08 | $0.019 | $0.009 | $0.01 | 1,695,918.0 | -37.57% |
| 2024-07 | $0.0185 | $0.0062 | $0.0123 | 1,538,072.0 | +14.38% |
| 2024-06 | $0.025 | $0.0119 | $0.0131 | 2,269,533.0 | -6.13% |
| 2024-05 | $0.059 | $0.0162 | $0.0428 | 4,803,160.0 | -57.22% |
| 2024-04 | $0.0799 | $0.019 | $0.0609 | 10,252,951.0 | +15.45% |
| 2024-03 | $0.1695 | $0.025 | $0.1445 | 5,528,444.0 | -36.54% |
| 2024-02 | $0.099 | $0.0289 | $0.0701 | 5,472,556.0 | +70.49% |
| 2024-01 | $0.032 | $0.012 | $0.0201 | 4,737,057.0 | +15.09% |
2023年のCan B Corp (CANB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.079 | $0.0252 | $0.0538 | 2,784,704.0 | -62.21% |
| 2023-11 | $0.085 | $0.0285 | $0.0565 | 1,241,742.0 | +100.36% |
| 2023-10 | $0.09 | $0.03 | $0.06 | 1,557,920.0 | -52.09% |
| 2023-09 | $0.2325 | $0.0685 | $0.164 | 3,532,495.0 | -34.19% |
| 2023-08 | $0.165 | $0.081 | $0.084 | 1,928,772.0 | +16.84% |
| 2023-07 | $0.412 | $0.0855 | $0.3265 | 1,049,334.0 | -56.82% |
| 2023-06 | $0.51 | $0.22 | $0.29 | 85,275.0 | -60.00% |
| 2023-05 | $0.8899 | $0.30 | $0.5899 | 86,529.0 | -15.06% |
| 2023-04 | $1.30 | $0.5501 | $0.7499 | 68,295.0 | -23.82% |
| 2023-03 | $1.27 | $0.38 | $0.895 | 415,445.0 | +34.92% |
| 2023-02 | $1.10 | $0.625 | $0.475 | 76,917.0 | -40.00% |
| 2023-01 | $1.75 | $0.7501 | $1.00 | 72,137.0 | -19.23% |
0.09%
0.78%
大文字化:
|
ボリューム (24 時間):