0.86
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 |
---|---|---|---|---|---|
2025-08-01 | $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% |
2025-07-24 | $0.99 | $0.9001 | $0.0899 | 165,906.0 | -2.11% |
2025-07-23 | $0.95 | $0.9303 | $0.0197 | 2,655.0 | +1.10% |
2025-07-22 | $0.98 | $0.92 | $0.06 | 46,319.0 | -0.03% |
2025-07-21 | $0.97 | $0.9331 | $0.0369 | 45,105.0 | -2.69% |
2025-07-18 | $0.97 | $0.9104 | $0.0596 | 30,795.0 | +4.32% |
2025-07-17 | $0.965 | $0.9002 | $0.0648 | 12,138.0 | +0.58% |
2025-07-16 | $0.965 | $0.911 | $0.054 | 18,268.0 | -4.74% |
2025-07-15 | $0.975 | $0.89 | $0.085 | 45,911.0 | +0.68% |
2025-07-14 | $1.01 | $0.9307 | $0.0793 | 196,961.0 | -0.71% |
2025-07-11 | $0.9692 | $0.9214 | $0.0478 | 106,947.0 | +3.97% |
2025-07-10 | $0.94 | $0.91 | $0.03 | 33,486.0 | -1.06% |
2025-07-09 | $0.94 | $0.8648 | $0.0752 | 39,562.0 | +8.80% |
2025-07-08 | $0.919 | $0.864 | $0.055 | 20,085.0 | +0.10% |
2025-07-07 | $0.90 | $0.85 | $0.05 | 8,068.0 | +0.36% |
2025-07-03 | $0.919 | $0.8529 | $0.0661 | 29,120.0 | -6.40% |
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 | $0.9096 | $0.8501 | $0.0595 | 21,926.0 | +0.00% |
2025-07 | $1.01 | $0.8232 | $0.1868 | 1,255,146.0 | -3.57% |
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% |
大文字化:
|
ボリューム (24 時間):