ストックスクリーナーアプリを入手
0.356
1.08%
-0.0039
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.3698 | $0.335 | $0.0348 | 61,230.0 | -1.08% |
| 2026-10-15 | $0.3679 | $0.342 | $0.0259 | 68,806.0 | +1.95% |
| 2026-10-14 | $0.3725 | $0.335 | $0.0375 | 108,447.0 | -0.56% |
| 2026-10-13 | $0.3644 | $0.33 | $0.0344 | 203,696.0 | -0.34% |
| 2026-10-12 | $0.412 | $0.3562 | $0.0558 | 256,752.0 | -8.64% |
| 2026-10-09 | $0.3998 | $0.3805 | $0.0193 | 45,666.0 | -1.24% |
| 2026-10-08 | $0.4099 | $0.38 | $0.0299 | 74,048.0 | -3.00% |
| 2026-10-07 | $0.41 | $0.394 | $0.016 | 77,493.0 | -0.25% |
| 2026-10-06 | $0.4304 | $0.405 | $0.0254 | 127,816.0 | -5.01% |
| 2026-10-05 | $0.4558 | $0.4295 | $0.0263 | 81,432.0 | -5.81% |
| 2026-10-02 | $0.46 | $0.4502 | $0.0098 | 28,898.0 | +1.22% |
| 2026-10-01 | $0.46 | $0.44 | $0.02 | 41,952.0 | -0.55% |
| 2026-09-30 | $0.47 | $0.4408 | $0.0292 | 89,702.0 | -3.41% |
| 2026-09-29 | $0.47 | $0.451 | $0.019 | 59,437.0 | +1.19% |
| 2026-09-28 | $0.4715 | $0.45 | $0.0215 | 76,812.0 | -0.96% |
| 2026-09-25 | $0.4699 | $0.448 | $0.0219 | 36,797.0 | +1.96% |
| 2026-09-24 | $0.4599 | $0.425 | $0.0349 | 150,643.0 | +0.35% |
| 2026-09-23 | $0.4721 | $0.4402 | $0.0319 | 371,583.0 | -8.52% |
| 2026-09-22 | $0.50 | $0.41 | $0.09 | 2,396,536.0 | +13.64% |
| 2026-09-21 | $0.4602 | $0.4311 | $0.0291 | 232,918.0 | -2.24% |
| 2026-09-18 | $0.58 | $0.45 | $0.13 | 4,558,904.0 | -9.98% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $0.46 | $0.33 | $0.13 | 1,176,236.0 | -21.41% |
| 2026-09 | $0.58 | $0.41 | $0.17 | 11,244,474.0 | -7.55% |
| 2026-08 | $0.62 | $0.469 | $0.151 | 3,409,729.0 | -2.12% |
| 2026-07 | $0.82 | $0.465 | $0.355 | 5,058,342.0 | -25.62% |
| 2026-06 | $0.7999 | $0.65 | $0.1499 | 3,254,465.0 | -15.03% |
| 2026-05 | $0.9248 | $0.6997 | $0.2251 | 6,885,867.0 | -8.84% |
| 2026-04 | $1.27 | $0.63 | $0.64 | 69,694,345.0 | +17.09% |
| 2026-03 | $0.8962 | $0.633 | $0.2632 | 10,147,945.0 | -19.07% |
| 2026-02 | $1.08 | $0.6801 | $0.3999 | 12,739,643.0 | -11.85% |
| 2026-01 | $1.34 | $0.7201 | $0.6152 | 41,281,866.0 | -22.96% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.56 | $0.5516 | $2.01 | 628,018,761.0 | +120.06% |
| 2025-11 | $0.8761 | $0.4701 | $0.406 | 19,160,820.0 | -29.33% |
| 2025-10 | $1.61 | $0.85 | $0.76 | 21,653,776.0 | -27.73% |
| 2025-09 | $1.94 | $0.60 | $1.34 | 205,529,338.0 | +63.73% |
| 2025-08 | $1.01 | $0.59 | $0.42 | 2,671,843.0 | -17.61% |
| 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 | 3,884,469.0 | -43.10% |
| 2025-04 | $3.36 | $1.45 | $1.91 | 3,055,672.0 | -5.43% |
| 2025-03 | $3.27 | $1.68 | $1.59 | 739,032.0 | -42.18% |
| 2025-02 | $5.48 | $2.67 | $2.81 | 2,186,208.0 | -30.45% |
| 2025-01 | $6.54 | $2.89 | $3.65 | 10,981,869.0 | +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 | 2,023,214.0 | -24.47% |
| 2024-11 | $4.16 | $3.36 | $0.80 | 379,465.0 | -3.43% |
| 2024-10 | $4.76 | $3.44 | $1.32 | 471,293.0 | +8.51% |
| 2024-09 | $4.64 | $3.57 | $1.07 | 55,399.0 | -13.60% |
| 2024-08 | $4.84 | $3.60 | $1.24 | 101,414.0 | -6.19% |
| 2024-07 | $5.19 | $4.32 | $0.872 | 78,381.0 | -1.71% |
| 2024-06 | $5.60 | $4.56 | $1.04 | 108,229.0 | -11.14% |
| 2024-05 | $8.32 | $5.20 | $3.12 | 495,864.0 | -39.64% |
| 2024-04 | $10.00 | $5.76 | $4.24 | 599,777.0 | +18.28% |
| 2024-03 | $10.72 | $5.37 | $5.35 | 1,555,108.0 | +38.60% |
| 2024-02 | $6.28 | $5.12 | $1.16 | 92,649.0 | -14.61% |
| 2024-01 | $9.36 | $5.68 | $3.68 | 537,099.0 | -24.44% |
3.81%
3.58%
大文字化:
|
ボリューム (24 時間):