Stockscreener 앱 받기
0.0339
12.59%
0.0039
Cannabis Sativa Inc 주식 (CBDS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-19 | $0.0339 | $0.03 | $0.00385 | 351,480.0 | +13.02% |
| 2025-05-15 | $0.03 | $0.029 | $0.0010 | 165,489.0 | +2.67% |
| 2025-05-14 | $0.03 | $0.0271 | $0.0029 | 686,471.0 | +2.89% |
| 2025-05-13 | $0.0299 | $0.0269 | $0.003 | 267,518.0 | +5.39% |
| 2025-05-12 | $0.03 | $0.0238 | $0.0062 | 1,040,161.0 | +9.35% |
| 2025-05-09 | $0.0269 | $0.0236 | $0.0033 | 486,619.0 | +4.68% |
| 2025-05-08 | $0.0299 | $0.0235 | $0.0064 | 1,379,571.0 | -21.40% |
| 2025-05-07 | $0.031 | $0.0261 | $0.0049 | 266,776.0 | +3.28% |
| 2025-05-06 | $0.03 | $0.0267 | $0.0033 | 334,944.0 | -1.53% |
| 2025-05-05 | $0.031 | $0.0251 | $0.0059 | 549,558.0 | +2.44% |
| 2025-05-02 | $0.0287 | $0.0224 | $0.0063 | 365,869.0 | +14.80% |
| 2025-05-01 | $0.0322 | $0.0247 | $0.0075 | 962,866.0 | -19.09% |
| 2025-04-30 | $0.0309 | $0.026 | $0.0049 | 197,131.0 | +3.00% |
| 2025-04-29 | $0.036 | $0.0255 | $0.0105 | 428,373.0 | -13.79% |
| 2025-04-28 | $0.035 | $0.0311 | $0.0039 | 310,587.0 | +5.14% |
| 2025-04-25 | $0.036 | $0.0325 | $0.0035 | 318,725.0 | -8.06% |
| 2025-04-24 | $0.0405 | $0.0302 | $0.0103 | 831,161.0 | +5.76% |
| 2025-04-23 | $0.0416 | $0.0291 | $0.0125 | 3,452,819.0 | +16.98% |
| 2025-04-22 | $0.0303 | $0.0285 | $0.0018 | 115,617.0 | -3.71% |
Cannabis Sativa Inc 주식 (CBDS) 연도별 가격 이력
이 심층 분석에서는 Cannabis Sativa Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBDS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cannabis Sativa Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cannabis Sativa Inc 주식 (CBDS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0339 | $0.0224 | $0.0115 | 6,857,322.0 | +9.55% |
| 2025-04 | $0.0419 | $0.0255 | $0.0164 | 12,989,926.0 | -24.26% |
| 2025-03 | $0.045 | $0.033 | $0.012 | 12,901,500.0 | -7.27% |
| 2025-02 | $0.0657 | $0.035 | $0.0307 | 17,308,997.0 | -23.81% |
| 2025-01 | $0.1195 | $0.0304 | $0.0891 | 53,838,471.0 | -33.62% |
Cannabis Sativa Inc 주식 (CBDS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1662 | $0.0439 | $0.1223 | 98,462,654.0 | +65.86% |
| 2024-11 | $0.058 | $0.0053 | $0.0527 | 48,971,504.4 | +437.04% |
| 2024-10 | $0.014 | $0.0051 | $0.0089 | 9,300,159.9 | +111.76% |
| 2024-09 | $0.0104 | $0.0028 | $0.0076 | 3,518,877.4 | -12.07% |
| 2024-08 | $0.009 | $0.0052 | $0.0038 | 5,303,672.4 | -27.50% |
| 2024-07 | $0.02 | $0.0066 | $0.0134 | 4,657,447.8 | -42.86% |
| 2024-06 | $0.0248 | $0.014 | $0.0108 | 1,261,130.9 | -36.36% |
| 2024-05 | $0.027 | $0.0142 | $0.0128 | 3,132,251.1 | -8.33% |
| 2024-04 | $0.027 | $0.0132 | $0.0138 | 2,351,885.5 | +33.33% |
| 2024-03 | $0.018 | $0.0085 | $0.0095 | 2,321,087.8 | +51.26% |
| 2024-02 | $0.022 | $0.008 | $0.014 | 3,930,114.2 | -45.66% |
| 2024-01 | $0.023 | $0.007 | $0.016 | 6,415,518.1 | +143.33% |
Cannabis Sativa Inc 주식 (CBDS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.014 | $0.0038 | $0.0102 | 6,360,794.0 | +100.00% |
| 2023-11 | $0.007 | $0.0012 | $0.0058 | 21,266,559.0 | +18.42% |
| 2023-10 | $0.0088 | $0.0028 | $0.006 | 22,754,291.0 | -57.30% |
| 2023-09 | $0.0337 | $0.0066 | $0.0271 | 25,934,668.0 | -54.82% |
| 2023-08 | $0.0249 | $0.0172 | $0.0077 | 1,848,320.0 | -8.37% |
| 2023-07 | $0.025 | $0.016 | $0.009 | 1,152,737.0 | +1.42% |
| 2023-06 | $0.039 | $0.02 | $0.019 | 1,396,498.0 | -39.51% |
| 2023-05 | $0.045 | $0.024 | $0.021 | 2,968,134.0 | -18.49% |
| 2023-04 | $0.055 | $0.04 | $0.015 | 826,987.0 | +4.88% |
| 2023-03 | $0.079 | $0.04 | $0.039 | 821,356.0 | -45.41% |
| 2023-02 | $0.0795 | $0.0441 | $0.0354 | 645,149.0 | +50.20% |
| 2023-01 | $0.0549 | $0.036 | $0.0189 | 425,573.0 | +38.89% |
0.49%
10.85%
자본화:
|
볼륨(24시간):