ストックスクリーナーアプリを入手
8.83
3.13%
-0.285
プレマーケット:
8.89
0.06
+0.68%
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 |
|---|---|---|---|---|---|
| 2025-07-17 | $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% |
| 2025-07-14 | $9.84 | $9.26 | $0.5791 | 903,748.0 | -4.95% |
| 2025-07-11 | $12.22 | $8.80 | $3.42 | 4,147,545.0 | +7.14% |
| 2025-07-10 | $10.15 | $9.11 | $1.04 | 1,602,798.0 | -10.72% |
| 2025-07-09 | $11.18 | $10.23 | $0.95 | 1,454,676.0 | -6.92% |
| 2025-07-08 | $12.43 | $10.82 | $1.61 | 1,845,504.0 | -11.46% |
| 2025-07-07 | $12.98 | $12.14 | $0.84 | 1,230,459.0 | -2.26% |
| 2025-07-03 | $14.20 | $12.75 | $1.45 | 2,583,502.0 | -10.27% |
| 2025-07-02 | $17.20 | $13.70 | $3.50 | 24,505,380.0 | +11.87% |
| 2025-07-01 | $14.01 | $12.20 | $1.81 | 3,517,006.0 | -11.11% |
| 2025-06-30 | $14.78 | $12.90 | $1.88 | 7,465,446.0 | -11.82% |
| 2025-06-27 | $24.68 | $15.10 | $9.58 | 65,620,025.0 | +20.07% |
| 2025-06-26 | $41.54 | $11.33 | $30.21 | 137,979,695.0 | +171.46% |
| 2025-06-25 | $5.01 | $4.11 | $0.8972 | 151,954.0 | +20.72% |
| 2025-06-24 | $4.19 | $4.07 | $0.12 | 12,731.0 | +2.22% |
| 2025-06-23 | $4.12 | $3.94 | $0.184 | 32,743.0 | +1.50% |
| 2025-06-20 | $4.12 | $4.00 | $0.1186 | 20,361.0 | -2.32% |
| 2025-06-18 | $4.21 | $4.07 | $0.1399 | 16,996.0 | -2.73% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $17.20 | $8.57 | $8.63 | 45,694,225.0 | -38.68% |
| 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% |
1.00%
0.62%
大文字化:
|
ボリューム (24 時間):