ストックスクリーナーアプリを入手
1.29
1.53%
-0.02
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 |
|---|---|---|---|---|---|
| 2026-07-10 | $1.34 | $1.28 | $0.0557 | 25,786.0 | -1.53% |
| 2026-07-09 | $1.38 | $1.30 | $0.08 | 133,070.0 | -2.24% |
| 2026-07-08 | $1.38 | $1.20 | $0.18 | 669,653.0 | +8.94% |
| 2026-07-07 | $1.29 | $1.21 | $0.08 | 157,363.0 | -3.91% |
| 2026-07-06 | $1.33 | $1.27 | $0.055 | 149,642.0 | -3.76% |
| 2026-07-02 | $1.39 | $1.29 | $0.095 | 303,112.0 | +0.76% |
| 2026-07-01 | $1.42 | $1.31 | $0.11 | 190,250.0 | -5.04% |
| 2026-06-30 | $1.39 | $1.30 | $0.09 | 300,139.0 | +4.51% |
| 2026-06-29 | $1.38 | $1.20 | $0.18 | 410,078.0 | +10.83% |
| 2026-06-26 | $1.30 | $1.15 | $0.15 | 313,493.0 | +3.45% |
| 2026-06-25 | $1.25 | $1.10 | $0.15 | 251,360.0 | +0.87% |
| 2026-06-24 | $1.19 | $1.13 | $0.06 | 145,626.0 | +0.00% |
| 2026-06-23 | $1.22 | $1.15 | $0.07 | 173,598.0 | -2.54% |
| 2026-06-22 | $1.29 | $1.18 | $0.11 | 212,229.0 | -7.09% |
| 2026-06-18 | $1.32 | $1.18 | $0.145 | 777,162.0 | +4.10% |
| 2026-06-17 | $1.29 | $1.22 | $0.0692 | 177,295.0 | -2.40% |
| 2026-06-16 | $1.31 | $1.25 | $0.065 | 152,073.0 | -2.34% |
| 2026-06-15 | $1.37 | $1.28 | $0.09 | 307,213.0 | +3.23% |
| 2026-06-12 | $1.27 | $1.22 | $0.05 | 162,460.0 | -1.59% |
| 2026-06-11 | $1.28 | $1.22 | $0.06 | 217,153.0 | -0.79% |
| 2026-06-10 | $1.34 | $1.27 | $0.07 | 185,405.0 | +0.00% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-07 | $1.42 | $1.20 | $0.22 | 1,628,876.0 | -7.20% |
| 2026-06 | $1.52 | $1.10 | $0.42 | 5,393,937.0 | -6.71% |
| 2026-05 | $1.79 | $1.29 | $0.50 | 5,977,156.0 | -12.35% |
| 2026-04 | $1.76 | $1.48 | $0.28 | 6,355,136.0 | +2.41% |
| 2026-03 | $2.95 | $1.41 | $1.54 | 78,338,247.0 | +8.50% |
| 2026-02 | $2.10 | $1.33 | $0.7688 | 62,927,262.0 | -13.07% |
| 2026-01 | $2.98 | $1.65 | $1.33 | 86,894,949.0 | -26.05% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $4.10 | $2.40 | $1.70 | 10,495,048.0 | -31.48% |
| 2025-11 | $4.76 | $2.62 | $2.14 | 4,429,046.0 | -24.58% |
| 2025-10 | $6.82 | $4.45 | $2.37 | 33,466,262.0 | -21.06% |
| 2025-09 | $6.30 | $5.02 | $1.28 | 5,071,681.0 | +10.24% |
| 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% |
3.05%
0.14%
大文字化:
|
ボリューム (24 時間):