Stockscreener 앱 받기
0.0374
1.70%
0.000625
CV Sciences Inc. 주식 (CVSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $0.0377 | $0.0361 | $0.0016 | 14,607.0 | +1.70% |
| 2025-10-17 | $0.044 | $0.0348 | $0.0092 | 582,782.0 | -11.58% |
| 2025-10-16 | $0.044 | $0.041 | $0.003 | 49,359.0 | -2.14% |
| 2025-10-15 | $0.044 | $0.0402 | $0.0038 | 180,859.0 | +1.19% |
| 2025-10-14 | $0.0439 | $0.0401 | $0.0038 | 30,580.0 | +1.92% |
| 2025-10-13 | $0.044 | $0.04 | $0.004 | 169,122.0 | -6.34% |
| 2025-10-10 | $0.0462 | $0.0368 | $0.0094 | 85,888.0 | +1.15% |
| 2025-10-09 | $0.0462 | $0.0417 | $0.00455 | 30,808.0 | +3.57% |
| 2025-10-08 | $0.0445 | $0.042 | $0.00252 | 43,644.0 | -6.67% |
| 2025-10-07 | $0.0462 | $0.0427 | $0.0035 | 145,146.0 | +1.63% |
| 2025-10-06 | $0.0485 | $0.0426 | $0.0059 | 268,125.0 | -8.70% |
| 2025-10-03 | $0.0485 | $0.0449 | $0.0036 | 267,574.0 | +0.31% |
| 2025-10-02 | $0.0497 | $0.044 | $0.0057 | 221,504.0 | -2.13% |
| 2025-10-01 | $0.0495 | $0.0356 | $0.0139 | 517,789.0 | +17.62% |
| 2025-09-30 | $0.0449 | $0.0365 | $0.00836 | 1,058,195.0 | -3.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.0497 | $0.0348 | $0.0149 | 2,607,787.0 | -10.95% |
| 2025-09 | $0.049 | $0.0305 | $0.0185 | 5,187,894.0 | +16.18% |
| 2025-08 | $0.0439 | $0.0327 | $0.0112 | 3,236,481.0 | +0.42% |
| 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 | +3.12% |
| 2025-02 | $0.045 | $0.03 | $0.015 | 3,610,374.0 | -29.07% |
| 2025-01 | $0.045 | $0.03 | $0.015 | 5,053,393.0 | +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 | -10.65% |
| 2024-10 | $0.0499 | $0.0431 | $0.0068 | 4,705,363.0 | -2.86% |
| 2024-09 | $0.0524 | $0.0435 | $0.0089 | 4,387,337.0 | -9.49% |
| 2024-08 | $0.0574 | $0.0411 | $0.0163 | 4,681,482.0 | -1.60% |
| 2024-07 | $0.0621 | $0.0411 | $0.021 | 7,590,084.0 | -11.54% |
| 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% |
CV Sciences Inc. 주식 (CVSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.041 | $0.0315 | $0.0095 | 5,383,789.0 | -2.35% |
| 2023-11 | $0.04 | $0.0275 | $0.0125 | 6,960,587.0 | -3.72% |
| 2023-10 | $0.0483 | $0.037 | $0.0113 | 3,464,673.0 | -20.42% |
| 2023-09 | $0.06 | $0.0365 | $0.0235 | 8,296,697.0 | +12.50% |
| 2023-08 | $0.0456 | $0.035 | $0.0106 | 4,534,706.0 | -3.56% |
| 2023-07 | $0.06 | $0.0404 | $0.0196 | 3,878,705.0 | +7.80% |
| 2023-06 | $0.0484 | $0.0401 | $0.0083 | 2,113,295.0 | -10.22% |
| 2023-05 | $0.0487 | $0.036 | $0.0127 | 3,868,511.0 | -3.95% |
| 2023-04 | $0.0497 | $0.043 | $0.0067 | 2,276,005.0 | +8.95% |
| 2023-03 | $0.05 | $0.0352 | $0.0148 | 2,883,121.0 | -8.51% |
| 2023-02 | $0.06 | $0.0384 | $0.0216 | 6,025,552.0 | +22.08% |
| 2023-01 | $0.0449 | $0.03 | $0.0149 | 7,957,980.0 | +18.83% |
0.04%
5.71%
자본화:
|
볼륨(24시간):