ストックスクリーナーアプリを入手
0.6575
4.70%
-0.0324
アフターアワーズ：
.64
-0.0175
-2.66%
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 |
|---|---|---|---|---|---|
| 2026-09-28 | $0.702 | $0.643 | $0.059 | 212,418.0 | -4.70% |
| 2026-09-25 | $0.71 | $0.68 | $0.03 | 125,183.0 | -3.16% |
| 2026-09-24 | $0.76 | $0.7014 | $0.0586 | 153,764.0 | -7.46% |
| 2026-09-23 | $0.78 | $0.7506 | $0.0294 | 70,588.0 | -0.88% |
| 2026-09-22 | $0.7968 | $0.7503 | $0.0465 | 125,428.0 | +2.21% |
| 2026-09-21 | $0.7949 | $0.7401 | $0.0548 | 174,646.0 | +0.64% |
| 2026-09-18 | $0.76 | $0.7251 | $0.0349 | 177,500.0 | +3.59% |
| 2026-09-17 | $0.745 | $0.7205 | $0.0245 | 132,783.0 | +1.01% |
| 2026-09-16 | $0.805 | $0.713 | $0.092 | 338,693.0 | -9.60% |
| 2026-09-15 | $0.8163 | $0.7062 | $0.1101 | 378,398.0 | +5.36% |
| 2026-09-14 | $0.79 | $0.7547 | $0.0353 | 111,196.0 | -4.67% |
| 2026-09-11 | $0.8123 | $0.78 | $0.0323 | 106,048.0 | -1.38% |
| 2026-09-10 | $0.856 | $0.8001 | $0.0559 | 163,561.0 | -2.95% |
| 2026-09-09 | $0.8998 | $0.8126 | $0.0872 | 305,263.0 | -5.98% |
| 2026-09-08 | $0.96 | $0.881 | $0.079 | 306,014.0 | -1.66% |
| 2026-09-04 | $0.9749 | $0.88 | $0.0949 | 478,740.0 | -8.38% |
| 2026-09-03 | $0.9968 | $0.9742 | $0.0226 | 66,999.0 | +1.03% |
| 2026-09-02 | $0.9997 | $0.97 | $0.0297 | 121,872.0 | -2.42% |
| 2026-09-01 | $1.05 | $0.99 | $0.06 | 153,204.0 | -5.32% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.05 | $0.643 | $0.407 | 3,914,716.0 | -37.38% |
| 2026-08 | $1.28 | $1.03 | $0.25 | 3,286,576.0 | -0.94% |
| 2026-07 | $1.42 | $1.03 | $0.39 | 3,370,985.0 | -23.74% |
| 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% |
0.17%
1.89%
大文字化:
|
ボリューム (24 時間):