ストックスクリーナーアプリを入手
6.285
3.07%
0.165
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $6.65 | $6.18 | $0.469 | 262,396.0 | +3.59% |
| 2025-08-12 | $6.76 | $6.00 | $0.76 | 540,520.0 | -6.99% |
| 2025-08-11 | $6.73 | $6.33 | $0.40 | 370,964.0 | -0.30% |
| 2025-08-08 | $6.78 | $6.08 | $0.6999 | 780,797.0 | -1.35% |
| 2025-08-07 | $7.55 | $6.56 | $0.99 | 591,000.0 | +1.52% |
| 2025-08-06 | $7.09 | $6.50 | $0.59 | 396,902.0 | -4.91% |
| 2025-08-05 | $7.20 | $6.85 | $0.35 | 222,957.0 | -3.75% |
| 2025-08-04 | $7.20 | $6.60 | $0.60 | 428,173.0 | +7.46% |
| 2025-08-01 | $7.09 | $6.65 | $0.445 | 377,610.0 | -8.34% |
| 2025-07-31 | $7.79 | $7.31 | $0.4821 | 289,093.0 | -4.82% |
| 2025-07-30 | $8.02 | $7.51 | $0.505 | 215,319.0 | -2.04% |
| 2025-07-29 | $8.21 | $7.63 | $0.58 | 456,085.0 | -4.51% |
| 2025-07-28 | $8.82 | $8.18 | $0.645 | 529,772.0 | -7.65% |
| 2025-07-25 | $9.26 | $8.63 | $0.63 | 773,831.0 | -5.22% |
| 2025-07-24 | $10.04 | $8.80 | $1.24 | 1,086,882.0 | +3.19% |
| 2025-07-23 | $9.18 | $9.00 | $0.181 | 131,491.0 | -1.62% |
| 2025-07-22 | $9.38 | $8.41 | $0.97 | 802,592.0 | +5.84% |
| 2025-07-21 | $9.09 | $8.40 | $0.69 | 771,898.0 | +1.39% |
| 2025-07-18 | $9.09 | $8.20 | $0.89 | 843,824.0 | -2.49% |
| 2025-07-17 | $9.17 | $8.57 | $0.60 | 1,032,426.0 | -3.13% |
| 2025-07-16 | $9.72 | $9.01 | $0.71 | 917,866.0 | -0.27% |
| 2025-07-15 | $9.63 | $9.00 | $0.63 | 920,889.0 | -2.87% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.55 | $6.00 | $1.55 | 3,971,319.0 | -13.27% |
| 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% |
0.42%
大文字化:
|
ボリューム (24 時間):