ストックスクリーナーアプリを入手
4.70
0.21%
0.010
Cyngn Inc (CYN) 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 |
|---|---|---|---|---|---|
| 2025-05-16 | $4.72 | $4.55 | $0.17 | 16,424.0 | +0.21% |
| 2025-05-15 | $4.78 | $4.44 | $0.34 | 24,168.0 | +0.00% |
| 2025-05-14 | $4.83 | $4.65 | $0.18 | 29,726.0 | -1.26% |
| 2025-05-13 | $4.80 | $4.60 | $0.20 | 53,083.0 | +1.06% |
| 2025-05-12 | $4.76 | $4.13 | $0.63 | 68,659.0 | +13.80% |
| 2025-05-09 | $4.44 | $4.08 | $0.3616 | 47,855.0 | -5.28% |
| 2025-05-08 | $4.48 | $3.80 | $0.68 | 208,700.0 | -16.95% |
| 2025-05-07 | $5.49 | $5.15 | $0.3372 | 38,257.0 | -0.94% |
| 2025-05-06 | $5.34 | $5.05 | $0.2906 | 28,411.0 | +1.05% |
| 2025-05-05 | $5.39 | $5.15 | $0.24 | 47,905.0 | +3.45% |
| 2025-05-02 | $5.43 | $4.82 | $0.6084 | 97,652.0 | +0.00% |
| 2025-05-01 | $5.15 | $4.50 | $0.65 | 76,862.0 | +12.67% |
| 2025-04-30 | $4.51 | $4.12 | $0.393 | 42,767.0 | +0.67% |
| 2025-04-29 | $4.95 | $4.34 | $0.6148 | 18,788.0 | -0.22% |
| 2025-04-28 | $4.71 | $4.40 | $0.31 | 23,445.0 | -4.88% |
| 2025-04-25 | $4.85 | $4.61 | $0.239 | 32,394.0 | -3.48% |
| 2025-04-24 | $4.97 | $4.67 | $0.2958 | 20,507.0 | +1.46% |
| 2025-04-23 | $5.05 | $4.79 | $0.26 | 41,292.0 | +1.05% |
| 2025-04-22 | $4.95 | $4.58 | $0.37 | 38,094.0 | +0.63% |
| 2025-04-21 | $4.73 | $4.31 | $0.42 | 35,077.0 | +4.88% |
| 2025-04-17 | $4.54 | $4.38 | $0.16 | 33,725.0 | +1.01% |
| 2025-04-16 | $4.52 | $4.29 | $0.2299 | 26,249.0 | -0.11% |
Cyngn Inc (CYN) 株の年ごとの株価履歴
この詳細な分析では、Cyngn 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CYN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、Cyngn 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。
2025年のCyngn Inc (CYN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $5.49 | $3.80 | $1.69 | 737,702.0 | +4.44% |
| 2025-04 | $5.05 | $3.66 | $1.39 | 1,144,992.0 | -0.66% |
| 2025-03 | $7.32 | $3.62 | $3.70 | 2,954,108.0 | -33.67% |
| 2025-02 | $43.42 | $5.63 | $37.79 | 35,489,740.3 | -83.14% |
| 2025-01 | $129.0 | $36.00 | $93.00 | 851,102.3 | -68.20% |
2024年のCyngn Inc (CYN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $936.0 | $52.71 | $883.3 | 1,276,825.3 | -85.73% |
| 2024-11 | $1,312.5 | $511.5 | $801.0 | 241,671.8 | +62.29% |
| 2024-10 | $655.5 | $502.5 | $153.0 | 9,048.1 | -10.03% |
| 2024-09 | $599.3 | $427.5 | $171.8 | 27,909.6 | +5.14% |
| 2024-08 | $822.0 | $546.0 | $276.0 | 8,446.0 | -31.99% |
| 2024-07 | $1,600.5 | $528.0 | $1,072.5 | 283,423.0 | -25.68% |
| 2024-06 | $1,881.0 | $870.0 | $1,011.0 | 40,153.1 | -18.85% |
| 2024-05 | $2,700.0 | $1,008.0 | $1,692.0 | 47,927.3 | -19.03% |
| 2024-04 | $3,882.0 | $1,500.0 | $2,382.0 | 31,278.4 | -32.97% |
| 2024-03 | $3,232.5 | $2,175.0 | $1,057.5 | 5,425.1 | -7.72% |
| 2024-02 | $3,705.0 | $2,292.0 | $1,413.0 | 7,735.2 | -22.70% |
| 2024-01 | $4,723.5 | $1,770.0 | $2,953.5 | 27,873.4 | +61.02% |
2023年のCyngn Inc (CYN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8,925.0 | $1,875.0 | $7,050.0 | 14,121.3 | -44.30% |
| 2023-11 | $5,101.5 | $2,550.0 | $2,551.5 | 637.9 | -23.59% |
| 2023-10 | $7,560.0 | $4,680.0 | $2,880.0 | 256.4 | -29.17% |
| 2023-09 | $9,750.0 | $6,784.5 | $2,965.5 | 432.8 | -16.52% |
| 2023-08 | $14,100.0 | $7,978.5 | $6,121.5 | 611.9 | -36.83% |
| 2023-07 | $19,950.0 | $12,000.0 | $7,950.0 | 345.7 | -28.89% |
| 2023-06 | $20,596.5 | $13,516.5 | $7,080.0 | 138.0 | +28.00% |
| 2023-05 | $16,798.5 | $11,556.0 | $5,242.5 | 134.3 | -10.71% |
| 2023-04 | $22,783.5 | $15,000.0 | $7,783.5 | 174.7 | -9.68% |
| 2023-03 | $20,341.5 | $12,753.0 | $7,588.5 | 222.8 | +31.91% |
| 2023-02 | $21,000.0 | $12,751.5 | $8,248.5 | 634.4 | +0.34% |
| 2023-01 | $14,698.5 | $9,186.0 | $5,512.5 | 220.1 | +39.07% |
0.10%
大文字化:
|
ボリューム (24 時間):