ストックスクリーナーアプリを入手
0.67
4.04%
0.026
cbdMD Inc (YCBD) 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 |
|---|---|---|---|---|---|
| 2025-08-22 | $0.67 | $0.61 | $0.06 | 59,599.0 | +4.04% |
| 2025-08-21 | $0.669 | $0.62 | $0.049 | 93,239.0 | -2.42% |
| 2025-08-20 | $0.73 | $0.60 | $0.13 | 391,543.0 | +5.23% |
| 2025-08-19 | $0.6898 | $0.59 | $0.0998 | 106,465.0 | -7.76% |
| 2025-08-18 | $0.7626 | $0.6731 | $0.0895 | 147,025.0 | -10.08% |
| 2025-08-15 | $0.90 | $0.755 | $0.145 | 219,154.0 | -10.98% |
| 2025-08-14 | $0.96 | $0.8388 | $0.1212 | 134,068.0 | -6.65% |
| 2025-08-13 | $0.95 | $0.8866 | $0.0634 | 94,426.0 | -3.64% |
| 2025-08-12 | $1.01 | $0.895 | $0.115 | 202,034.0 | -2.79% |
| 2025-08-11 | $1.00 | $0.86 | $0.14 | 341,179.0 | +10.03% |
| 2025-08-08 | $0.885 | $0.82 | $0.065 | 148,606.0 | +6.40% |
| 2025-08-07 | $0.8785 | $0.812 | $0.0665 | 65,903.0 | -3.25% |
| 2025-08-06 | $0.90 | $0.8399 | $0.0601 | 10,906.0 | -2.47% |
| 2025-08-05 | $0.88 | $0.8597 | $0.0203 | 27,360.0 | -0.01% |
| 2025-08-04 | $0.9091 | $0.8149 | $0.0942 | 47,454.0 | +2.27% |
| 2025-08-01 | $0.9096 | $0.8501 | $0.0595 | 21,926.0 | -4.12% |
| 2025-07-31 | $0.90 | $0.87 | $0.03 | 29,116.0 | +3.10% |
| 2025-07-30 | $0.97 | $0.8232 | $0.1468 | 262,872.0 | -3.33% |
| 2025-07-29 | $0.93 | $0.8743 | $0.0557 | 48,036.0 | -1.64% |
| 2025-07-28 | $0.96 | $0.9112 | $0.0488 | 22,113.0 | -3.68% |
| 2025-07-25 | $0.96 | $0.91 | $0.05 | 21,472.0 | +2.15% |
cbdMD Inc (YCBD) 株の年ごとの株価履歴
この詳細な分析では、cbdMD 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YCBD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、cbdMD 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cbdMD Inc (YCBD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $1.01 | $0.59 | $0.42 | 2,170,486.0 | -25.31% |
| 2025-07 | $1.01 | $0.8232 | $0.1868 | 1,233,220.0 | +0.58% |
| 2025-06 | $1.02 | $0.81 | $0.21 | 1,909,710.0 | -9.92% |
| 2025-05 | $1.80 | $0.76 | $1.04 | 3,884,468.8 | -43.10% |
| 2025-04 | $3.36 | $1.45 | $1.91 | 3,055,671.0 | -5.43% |
| 2025-03 | $3.27 | $1.68 | $1.59 | 739,029.9 | -42.18% |
| 2025-02 | $5.48 | $2.67 | $2.81 | 2,186,206.6 | -30.45% |
| 2025-01 | $6.54 | $2.89 | $3.65 | 10,981,866.4 | +52.53% |
2024年のcbdMD Inc (YCBD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.64 | $2.49 | $2.15 | 2,023,212.9 | -24.47% |
| 2024-11 | $4.16 | $3.36 | $0.80 | 379,462.5 | -3.43% |
| 2024-10 | $4.76 | $3.44 | $1.32 | 471,293.4 | +8.51% |
| 2024-09 | $4.64 | $3.57 | $1.07 | 55,398.6 | -13.60% |
| 2024-08 | $4.84 | $3.60 | $1.24 | 101,413.4 | -6.19% |
| 2024-07 | $5.19 | $4.32 | $0.872 | 78,378.9 | -1.71% |
| 2024-06 | $5.60 | $4.56 | $1.04 | 108,228.5 | -11.14% |
| 2024-05 | $8.32 | $5.20 | $3.12 | 495,862.0 | -39.64% |
| 2024-04 | $10.00 | $5.76 | $4.24 | 599,776.0 | +18.28% |
| 2024-03 | $10.72 | $5.37 | $5.35 | 1,555,105.8 | +38.60% |
| 2024-02 | $6.28 | $5.12 | $1.16 | 92,646.4 | -14.61% |
| 2024-01 | $9.36 | $5.68 | $3.68 | 537,097.9 | -24.44% |
2023年のcbdMD Inc (YCBD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $13.84 | $4.81 | $9.03 | 5,245,002.5 | +48.59% |
| 2023-11 | $6.80 | $4.80 | $2.00 | 64,793.4 | +18.61% |
| 2023-10 | $8.44 | $4.48 | $3.96 | 42,626.1 | -42.99% |
| 2023-09 | $13.57 | $8.17 | $5.41 | 237,595.5 | -10.01% |
| 2023-08 | $11.60 | $8.16 | $3.44 | 56,965.0 | -20.68% |
| 2023-07 | $12.08 | $10.72 | $1.36 | 53,750.6 | +3.57% |
| 2023-06 | $17.52 | $11.18 | $6.34 | 155,200.8 | -26.32% |
| 2023-05 | $18.80 | $13.60 | $5.20 | 429,701.8 | -42.07% |
| 2023-04 | $73.58 | $26.16 | $47.42 | 62,040.3 | -62.62% |
| 2023-03 | $102.6 | $56.09 | $46.51 | 16,885.6 | -19.42% |
| 2023-02 | $136.4 | $87.12 | $49.32 | 7,422.8 | -29.69% |
| 2023-01 | $124.2 | $79.20 | $45.00 | 13,221.1 | +51.63% |
2.37%
0.37%
大文字化:
|
ボリューム (24 時間):