ストックスクリーナーアプリを入手
0.4689
70.88%
-1.1411
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.489 | $0.3514 | $0.1376 | 27,361,294.0 | -70.88% |
| 2024-12-19 | $1.97 | $1.60 | $0.3725 | 384,492.0 | -4.73% |
| 2024-12-18 | $2.34 | $1.62 | $0.72 | 716,767.0 | -32.80% |
| 2024-12-17 | $2.80 | $2.43 | $0.37 | 373,116.0 | -6.85% |
| 2024-12-16 | $3.16 | $2.65 | $0.5094 | 301,756.0 | -17.68% |
| 2024-12-13 | $4.03 | $3.27 | $0.764 | 231,942.0 | -20.96% |
| 2024-12-12 | $4.15 | $3.73 | $0.415 | 94,581.0 | +2.22% |
| 2024-12-11 | $4.17 | $3.92 | $0.2496 | 78,576.0 | +3.05% |
| 2024-12-10 | $4.37 | $3.83 | $0.5417 | 166,271.0 | -5.29% |
| 2024-12-09 | $4.67 | $3.52 | $1.16 | 978,523.0 | -30.20% |
| 2024-12-06 | $6.24 | $5.67 | $0.57 | 54,308.0 | +6.62% |
| 2024-12-05 | $5.85 | $5.51 | $0.3449 | 46,451.0 | -3.79% |
| 2024-12-04 | $5.90 | $4.89 | $1.01 | 280,545.0 | +15.97% |
| 2024-12-03 | $5.53 | $4.97 | $0.554 | 84,624.0 | -8.24% |
| 2024-12-02 | $5.82 | $5.20 | $0.6178 | 77,151.0 | -3.87% |
| 2024-11-29 | $6.00 | $5.54 | $0.46 | 124,462.0 | -5.49% |
| 2024-11-27 | $6.44 | $5.76 | $0.6821 | 57,246.0 | -5.95% |
| 2024-11-26 | $7.48 | $6.05 | $1.43 | 374,882.0 | -0.47% |
| 2024-11-25 | $6.65 | $6.07 | $0.58 | 93,264.0 | +5.25% |
| 2024-11-22 | $6.74 | $6.10 | $0.6442 | 85,639.0 | -6.58% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $6.24 | $0.3514 | $5.89 | 58,591,691.0 | -91.74% |
| 2024-11 | $8.75 | $3.41 | $5.34 | 36,250,771.0 | +62.29% |
| 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% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):