ストックスクリーナーアプリを入手
5.99
1.32%
-0.08
アフターアワーズ：
5.86
-0.13
-2.17%
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 |
|---|---|---|---|---|---|
| 2025-09-23 | $6.23 | $5.92 | $0.3088 | 269,488.0 | -1.32% |
| 2025-09-22 | $6.20 | $5.56 | $0.64 | 501,249.0 | +7.82% |
| 2025-09-19 | $5.75 | $5.53 | $0.22 | 431,530.0 | +1.08% |
| 2025-09-18 | $5.92 | $5.51 | $0.41 | 328,293.0 | +1.64% |
| 2025-09-17 | $5.85 | $5.23 | $0.62 | 338,768.0 | +4.98% |
| 2025-09-16 | $5.49 | $5.20 | $0.2931 | 193,538.0 | -4.92% |
| 2025-09-15 | $5.57 | $5.30 | $0.269 | 166,888.0 | +1.29% |
| 2025-09-12 | $5.53 | $5.29 | $0.236 | 158,204.0 | -0.73% |
| 2025-09-11 | $5.48 | $5.25 | $0.23 | 252,612.0 | +3.80% |
| 2025-09-10 | $5.39 | $5.20 | $0.19 | 142,399.0 | -1.50% |
| 2025-09-09 | $5.45 | $5.20 | $0.2513 | 152,554.0 | +0.75% |
| 2025-09-08 | $5.54 | $5.20 | $0.3399 | 225,177.0 | -6.19% |
| 2025-09-05 | $5.68 | $5.07 | $0.61 | 270,468.0 | +10.78% |
| 2025-09-04 | $5.19 | $5.02 | $0.17 | 173,144.0 | -1.73% |
| 2025-09-03 | $5.37 | $5.10 | $0.27 | 169,170.0 | -0.38% |
| 2025-09-02 | $5.58 | $5.06 | $0.5231 | 384,495.0 | -4.75% |
| 2025-08-29 | $5.99 | $5.47 | $0.518 | 181,262.0 | -7.91% |
| 2025-08-28 | $6.12 | $5.90 | $0.22 | 142,097.0 | -1.16% |
| 2025-08-27 | $6.18 | $5.71 | $0.4674 | 315,006.0 | +4.52% |
| 2025-08-26 | $6.30 | $5.71 | $0.59 | 424,735.0 | -6.35% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $6.23 | $5.02 | $1.21 | 4,427,465.0 | +9.51% |
| 2025-08 | $7.55 | $4.96 | $2.59 | 8,088,193.0 | -25.17% |
| 2025-07 | $17.20 | $7.31 | $9.89 | 50,562,586.0 | -49.24% |
| 2025-06 | $41.54 | $3.94 | $37.60 | 211,529,431.0 | +195.69% |
| 2025-05 | $5.49 | $3.80 | $1.69 | 1,127,394.0 | +8.22% |
| 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% |
1.89%
大文字化:
|
ボリューム (24 時間):