ストックスクリーナーアプリを入手
3.975
8.31%
0.305
アフターアワーズ：
3.80
-0.175
-4.40%
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $4.00 | $3.57 | $0.4317 | 44,095.0 | +8.31% |
| 2024-11-04 | $3.67 | $3.41 | $0.26 | 32,200.0 | +4.86% |
| 2024-11-01 | $3.58 | $3.48 | $0.099 | 39,869.0 | +0.00% |
| 2024-10-31 | $3.88 | $3.50 | $0.38 | 150,337.0 | -10.71% |
| 2024-10-30 | $3.97 | $3.49 | $0.4785 | 280,685.0 | +8.89% |
| 2024-10-29 | $3.76 | $3.56 | $0.1985 | 16,567.0 | -2.44% |
| 2024-10-28 | $3.69 | $3.53 | $0.1561 | 17,210.0 | +1.65% |
| 2024-10-25 | $3.75 | $3.44 | $0.31 | 46,469.0 | -0.55% |
| 2024-10-24 | $3.99 | $3.52 | $0.47 | 39,038.0 | +1.11% |
| 2024-10-23 | $3.64 | $3.47 | $0.1705 | 35,657.0 | +1.69% |
| 2024-10-22 | $3.65 | $3.35 | $0.30 | 95,107.0 | +0.00% |
| 2024-10-21 | $3.84 | $3.50 | $0.34 | 61,700.0 | -6.82% |
| 2024-10-18 | $4.23 | $3.64 | $0.592 | 175,196.0 | -10.77% |
| 2024-10-17 | $4.37 | $4.02 | $0.3503 | 29,397.0 | +1.91% |
| 2024-10-16 | $4.19 | $3.86 | $0.33 | 22,860.0 | +6.35% |
| 2024-10-15 | $4.36 | $3.85 | $0.505 | 74,450.0 | -4.83% |
| 2024-10-14 | $4.15 | $3.67 | $0.4836 | 73,509.0 | +11.29% |
| 2024-10-11 | $3.72 | $3.58 | $0.14 | 8,396.0 | +1.92% |
| 2024-10-10 | $3.75 | $3.55 | $0.20 | 14,911.0 | -1.35% |
| 2024-10-09 | $3.78 | $3.61 | $0.17 | 23,637.0 | +1.37% |
| 2024-10-08 | $3.79 | $3.61 | $0.1761 | 23,177.0 | -2.67% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $4.00 | $3.41 | $0.59 | 160,259.0 | +13.57% |
| 2024-10 | $4.37 | $3.35 | $1.02 | 1,357,218.0 | -10.03% |
| 2024-09 | $4.00 | $2.85 | $1.15 | 4,186,439.0 | +5.14% |
| 2024-08 | $5.48 | $3.64 | $1.84 | 1,266,898.0 | -31.99% |
| 2024-07 | $10.67 | $3.52 | $7.15 | 42,513,448.8 | -25.68% |
| 2024-06 | $12.54 | $5.80 | $6.74 | 6,022,968.5 | -18.85% |
| 2024-05 | $18.00 | $6.72 | $11.28 | 7,189,093.8 | -19.03% |
| 2024-04 | $25.88 | $10.00 | $15.88 | 4,691,754.3 | -32.97% |
| 2024-03 | $21.55 | $14.50 | $7.05 | 813,759.0 | -7.72% |
| 2024-02 | $24.70 | $15.28 | $9.42 | 1,160,278.8 | -22.70% |
| 2024-01 | $31.49 | $11.80 | $19.69 | 4,181,010.4 | +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 | $59.50 | $12.50 | $47.00 | 2,118,191.9 | -44.30% |
| 2023-11 | $34.01 | $17.00 | $17.01 | 95,682.1 | -23.59% |
| 2023-10 | $50.40 | $31.20 | $19.20 | 38,466.6 | -29.17% |
| 2023-09 | $65.00 | $45.23 | $19.77 | 64,921.0 | -16.52% |
| 2023-08 | $94.00 | $53.19 | $40.81 | 91,781.2 | -36.83% |
| 2023-07 | $133.0 | $80.00 | $53.00 | 51,847.7 | -28.89% |
| 2023-06 | $137.3 | $90.11 | $47.20 | 20,701.7 | +28.00% |
| 2023-05 | $112.0 | $77.04 | $34.95 | 20,146.8 | -10.71% |
| 2023-04 | $151.9 | $100.0 | $51.89 | 26,197.5 | -9.68% |
| 2023-03 | $135.6 | $85.02 | $50.59 | 33,424.6 | +31.91% |
| 2023-02 | $140.0 | $85.01 | $54.99 | 95,165.4 | +0.34% |
| 2023-01 | $97.99 | $61.24 | $36.75 | 33,011.0 | +39.07% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $81.00 | $58.24 | $22.76 | 17,512.0 | -13.64% |
| 2022-11 | $105.7 | $70.00 | $35.70 | 30,761.2 | -23.53% |
| 2022-10 | $108.0 | $85.00 | $23.00 | 24,472.4 | +2.46% |
| 2022-09 | $144.0 | $92.00 | $52.00 | 55,387.7 | -20.99% |
| 2022-08 | $171.9 | $113.8 | $58.09 | 177,246.5 | +4.13% |
| 2022-07 | $151.0 | $114.0 | $37.00 | 155,695.4 | +5.22% |
| 2022-06 | $180.0 | $112.0 | $68.00 | 592,675.4 | -26.28% |
| 2022-05 | $625.0 | $145.0 | $480.0 | 1,854,469.3 | -71.74% |
| 2022-04 | $580.0 | $108.0 | $472.0 | 4,566,282.9 | +278.08% |
| 2022-03 | $197.0 | $122.0 | $75.00 | 49,813.1 | -18.89% |
| 2022-02 | $200.0 | $137.0 | $63.00 | 41,300.2 | +13.92% |
| 2022-01 | $483.0 | $141.0 | $342.0 | 84,986.0 | -64.89% |
0.05%
大文字化:
|
ボリューム (24 時間):