ストックスクリーナーアプリを入手
9.61
3.11%
0.29
Cybin Inc (CYBN) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $9.67 | $9.11 | $0.56 | 391,847.0 | +3.11% |
| 2024-12-19 | $9.60 | $9.16 | $0.44 | 223,933.0 | -1.48% |
| 2024-12-18 | $9.69 | $9.20 | $0.49 | 225,630.0 | -0.11% |
| 2024-12-17 | $9.95 | $9.33 | $0.6213 | 186,678.0 | -4.44% |
| 2024-12-16 | $10.06 | $9.74 | $0.3225 | 147,106.0 | +1.33% |
| 2024-12-13 | $10.04 | $9.50 | $0.54 | 234,302.0 | -2.59% |
| 2024-12-12 | $10.30 | $9.71 | $0.59 | 240,367.0 | -2.33% |
| 2024-12-11 | $10.37 | $10.03 | $0.345 | 174,076.0 | -0.39% |
| 2024-12-10 | $10.61 | $10.14 | $0.47 | 178,351.0 | -1.24% |
| 2024-12-09 | $10.80 | $10.26 | $0.54 | 215,711.0 | -3.24% |
| 2024-12-06 | $10.80 | $10.44 | $0.36 | 198,926.0 | +1.50% |
| 2024-12-05 | $10.69 | $10.21 | $0.48 | 190,291.0 | +2.01% |
| 2024-12-04 | $10.68 | $10.26 | $0.42 | 230,880.0 | -1.32% |
| 2024-12-03 | $11.08 | $9.95 | $1.13 | 465,789.0 | +5.70% |
| 2024-12-02 | $10.99 | $10.00 | $0.995 | 329,912.0 | -3.66% |
| 2024-11-29 | $11.03 | $10.28 | $0.745 | 291,239.0 | +1.27% |
| 2024-11-27 | $10.75 | $10.20 | $0.55 | 204,023.0 | -4.30% |
| 2024-11-26 | $10.90 | $10.38 | $0.52 | 278,907.0 | +0.66% |
| 2024-11-25 | $10.90 | $9.85 | $1.05 | 507,883.0 | +8.35% |
| 2024-11-22 | $10.33 | $9.16 | $1.17 | 883,396.0 | -3.35% |
Cybin Inc (CYBN) 株の年ごとの株価履歴
この詳細な分析では、Cybin Inc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CYBN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、Cybin Inc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。
2024年のCybin Inc (CYBN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $11.08 | $9.11 | $1.97 | 4,025,646.0 | -7.42% |
| 2024-11 | $13.88 | $9.16 | $4.72 | 12,920,641.0 | +3.49% |
| 2024-10 | $11.66 | $8.29 | $3.37 | 3,123,352.0 | +12.82% |
| 2024-09 | $10.63 | $6.50 | $4.13 | 5,443,884.4 | -8.26% |
| 2024-08 | $10.72 | $8.74 | $1.98 | 3,423,909.5 | -8.83% |
| 2024-07 | $12.77 | $9.40 | $3.36 | 2,619,210.4 | +3.21% |
| 2024-06 | $13.30 | $9.40 | $3.89 | 3,080,302.9 | -22.57% |
| 2024-05 | $14.44 | $12.55 | $1.89 | 1,405,896.5 | +0.00% |
| 2024-04 | $17.86 | $12.81 | $5.04 | 2,285,635.4 | -15.36% |
| 2024-03 | $19.85 | $11.71 | $8.14 | 4,698,910.2 | +18.82% |
| 2024-02 | $15.20 | $10.76 | $4.44 | 1,846,160.5 | -8.42% |
| 2024-01 | $17.10 | $12.86 | $4.24 | 1,967,704.7 | -7.32% |
2023年のCybin Inc (CYBN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $17.48 | $14.37 | $3.11 | 1,616,180.7 | -8.91% |
| 2023-11 | $24.93 | $15.15 | $9.78 | 2,365,738.2 | -30.43% |
| 2023-10 | $28.04 | $15.96 | $12.08 | 2,497,712.2 | +21.75% |
| 2023-09 | $27.17 | $11.40 | $15.77 | 3,804,767.7 | +71.14% |
| 2023-08 | $14.06 | $10.45 | $3.61 | 1,766,752.3 | -22.36% |
| 2023-07 | $20.14 | $14.02 | $6.12 | 1,407,681.1 | +5.79% |
| 2023-06 | $14.82 | $7.98 | $6.84 | 1,270,319.8 | +40.00% |
| 2023-05 | $13.17 | $9.70 | $3.47 | 665,121.0 | -22.01% |
| 2023-04 | $15.37 | $11.02 | $4.35 | 480,389.5 | -10.08% |
| 2023-03 | $19.00 | $13.30 | $5.70 | 761,544.8 | -25.96% |
| 2023-02 | $22.80 | $14.63 | $8.17 | 940,914.6 | +34.02% |
| 2023-01 | $23.56 | $11.29 | $12.27 | 1,017,825.4 | +30.60% |
2022年のCybin Inc (CYBN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $14.77 | $10.07 | $4.71 | 624,713.3 | -20.18% |
| 2022-11 | $18.39 | $13.68 | $4.71 | 525,507.9 | -17.64% |
| 2022-10 | $24.89 | $16.91 | $7.98 | 489,545.6 | -6.63% |
| 2022-09 | $43.32 | $17.86 | $25.46 | 673,297.4 | -56.40% |
| 2022-08 | $43.32 | $22.04 | $21.28 | 983,969.1 | +86.90% |
| 2022-07 | $24.70 | $19.00 | $5.70 | 307,384.2 | +6.05% |
| 2022-06 | $32.68 | $20.14 | $12.54 | 327,036.8 | -17.65% |
| 2022-05 | $26.98 | $14.83 | $12.15 | 387,996.1 | +18.06% |
| 2022-04 | $33.44 | $15.96 | $17.48 | 412,099.8 | -29.50% |
| 2022-03 | $36.10 | $26.60 | $9.50 | 380,039.1 | -9.14% |
| 2022-02 | $44.08 | $32.76 | $11.32 | 364,304.7 | -14.36% |
| 2022-01 | $46.36 | $31.16 | $15.20 | 522,443.3 | -12.50% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):