Stockscreener 앱 받기
0.0263
9.31%
-0.0027
시간 외 거래:
.05
0.0237
+90.11%
CV Sciences Inc. 주식 (CVSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-10 | $0.0299 | $0.026 | $0.0039 | 659,327.0 | -9.31% |
| 2026-06-09 | $0.0292 | $0.0277 | $0.0015 | 117,100.0 | +2.98% |
| 2026-06-08 | $0.0305 | $0.0277 | $0.0028 | 69,196.0 | -4.22% |
| 2026-06-05 | $0.0305 | $0.0271 | $0.0034 | 16,026.0 | +1.03% |
| 2026-06-04 | $0.0305 | $0.027 | $0.0035 | 42,709.0 | +2.46% |
| 2026-06-03 | $0.0306 | $0.0272 | $0.0034 | 308,594.0 | -4.38% |
| 2026-06-02 | $0.0306 | $0.029 | $0.0016 | 173,709.0 | +1.37% |
| 2026-06-01 | $0.0305 | $0.0268 | $0.0037 | 155,569.0 | +6.93% |
| 2026-05-29 | $0.03 | $0.0268 | $0.0032 | 610,632.0 | +2.24% |
| 2026-05-28 | $0.0277 | $0.0249 | $0.0028 | 1,002,797.0 | +3.08% |
| 2026-05-27 | $0.03 | $0.025 | $0.005 | 1,658,198.0 | -9.41% |
| 2026-05-26 | $0.0309 | $0.0287 | $0.0022 | 444,489.0 | -5.90% |
| 2026-05-22 | $0.031 | $0.0288 | $0.0022 | 655,879.0 | +2.69% |
| 2026-05-21 | $0.0315 | $0.0294 | $0.0021 | 172,061.0 | -4.19% |
| 2026-05-20 | $0.031 | $0.0288 | $0.0022 | 283,526.0 | +6.16% |
| 2026-05-19 | $0.033 | $0.0292 | $0.0038 | 74,391.0 | -4.26% |
| 2026-05-18 | $0.032 | $0.0288 | $0.0032 | 139,731.0 | +1.33% |
| 2026-05-15 | $0.032 | $0.0288 | $0.0032 | 273,382.0 | -2.27% |
| 2026-05-14 | $0.031 | $0.0295 | $0.0015 | 128,761.0 | +3.36% |
| 2026-05-13 | $0.031 | $0.0295 | $0.0015 | 795,868.0 | +1.02% |
| 2026-05-12 | $0.032 | $0.0295 | $0.0025 | 230,579.0 | -0.67% |
CV Sciences Inc. 주식 (CVSI) 연도별 가격 이력
이 심층 분석에서는 CV Sciences Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 CV Sciences Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
CV Sciences Inc. 주식 (CVSI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.0306 | $0.026 | $0.0046 | 2,201,607.0 | -4.01% |
| 2026-05 | $0.033 | $0.0249 | $0.0081 | 12,422,183.0 | -7.12% |
| 2026-04 | $0.0395 | $0.026 | $0.0135 | 15,634,813.0 | -9.23% |
| 2026-03 | $0.0778 | $0.0298 | $0.048 | 29,160,239.0 | -50.76% |
| 2026-02 | $0.0865 | $0.035 | $0.0515 | 28,935,059.0 | +54.93% |
| 2026-01 | $0.0668 | $0.0363 | $0.0305 | 9,418,739.0 | -30.62% |
CV Sciences Inc. 주식 (CVSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0961 | $0.024 | $0.0721 | 26,086,403.0 | +112.88% |
| 2025-11 | $0.0349 | $0.025 | $0.0099 | 2,487,121.0 | -4.84% |
| 2025-10 | $0.0497 | $0.031 | $0.0187 | 3,969,047.0 | -26.19% |
| 2025-09 | $0.049 | $0.0305 | $0.0185 | 5,187,894.0 | +16.02% |
| 2025-08 | $0.0439 | $0.0327 | $0.0112 | 3,236,481.0 | +0.56% |
| 2025-07 | $0.05 | $0.0308 | $0.0192 | 3,148,984.0 | -2.70% |
| 2025-06 | $0.0449 | $0.023 | $0.0219 | 5,451,472.0 | +42.31% |
| 2025-05 | $0.0377 | $0.023 | $0.0147 | 6,736,647.0 | -7.14% |
| 2025-04 | $0.0325 | $0.0271 | $0.0054 | 3,135,675.0 | -13.58% |
| 2025-03 | $0.0369 | $0.0281 | $0.0088 | 4,507,830.0 | +3.18% |
| 2025-02 | $0.045 | $0.03 | $0.015 | 3,610,374.0 | -29.12% |
| 2025-01 | $0.045 | $0.03 | $0.015 | 5,036,357.0 | +31.07% |
CV Sciences Inc. 주식 (CVSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.04 | $0.0277 | $0.0123 | 6,654,353.0 | -17.00% |
| 2024-11 | $0.049 | $0.0311 | $0.0179 | 4,135,283.0 | -10.71% |
| 2024-10 | $0.0499 | $0.0431 | $0.0068 | 4,705,363.0 | -2.82% |
| 2024-09 | $0.0524 | $0.0435 | $0.0089 | 4,387,337.0 | -9.43% |
| 2024-08 | $0.0574 | $0.0411 | $0.0163 | 4,681,482.0 | -1.74% |
| 2024-07 | $0.0621 | $0.0411 | $0.021 | 7,590,084.0 | -11.45% |
| 2024-06 | $0.1015 | $0.053 | $0.0485 | 9,808,368.0 | -13.97% |
| 2024-05 | $0.07 | $0.0373 | $0.0327 | 8,617,742.0 | +39.92% |
| 2024-04 | $0.06 | $0.0316 | $0.0284 | 5,914,419.0 | +18.54% |
| 2024-03 | $0.0435 | $0.0301 | $0.0134 | 6,704,004.0 | +19.53% |
| 2024-02 | $0.04 | $0.0317 | $0.0083 | 4,317,680.0 | -7.30% |
| 2024-01 | $0.039 | $0.034 | $0.005 | 3,042,174.0 | +4.67% |
0.27%
0.34%
자본화:
|
볼륨(24시간):