Stockscreener 앱 받기
0.0258
6.59%
-0.00182
CV Sciences Inc. 주식 (CVSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.0275 | $0.0258 | $0.0017 | 97,850.0 | -6.59% |
| 2025-05-16 | $0.0295 | $0.0269 | $0.0026 | 74,908.0 | -7.63% |
| 2025-05-15 | $0.0299 | $0.0269 | $0.003 | 129,823.0 | +4.73% |
| 2025-05-14 | $0.0306 | $0.0275 | $0.0031 | 178,621.0 | -7.90% |
| 2025-05-13 | $0.0317 | $0.0269 | $0.0048 | 804,691.0 | +5.08% |
| 2025-05-12 | $0.0325 | $0.0269 | $0.0056 | 917,916.0 | +8.46% |
| 2025-05-09 | $0.0309 | $0.0272 | $0.0037 | 200,662.0 | -6.21% |
| 2025-05-08 | $0.0377 | $0.027 | $0.0107 | 385,391.0 | +5.45% |
| 2025-05-07 | $0.0285 | $0.0269 | $0.0016 | 20,780.0 | +1.03% |
| 2025-05-06 | $0.0289 | $0.0269 | $0.002 | 102,823.0 | +0.37% |
| 2025-05-05 | $0.028 | $0.0269 | $0.0011 | 93,458.0 | +0.44% |
| 2025-05-02 | $0.028 | $0.0269 | $0.0011 | 94,347.0 | -4.42% |
| 2025-05-01 | $0.0299 | $0.0271 | $0.0028 | 191,987.0 | +0.89% |
| 2025-04-30 | $0.03 | $0.028 | $0.002 | 123,663.0 | -1.06% |
| 2025-04-29 | $0.03 | $0.0283 | $0.0017 | 81,364.0 | +0.71% |
| 2025-04-28 | $0.0296 | $0.0281 | $0.00152 | 41,003.0 | -1.40% |
| 2025-04-25 | $0.0307 | $0.028 | $0.0027 | 96,081.0 | +1.79% |
| 2025-04-24 | $0.0307 | $0.028 | $0.0027 | 21,471.0 | -4.60% |
| 2025-04-23 | $0.0307 | $0.0271 | $0.0036 | 27,402.0 | +8.30% |
| 2025-04-22 | $0.0319 | $0.0271 | $0.0048 | 21,429.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.0377 | $0.0258 | $0.0119 | 3,293,257.0 | -7.86% |
| 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 | 4,854,387.0 | +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% |
0.42%
0.34%
자본화:
|
볼륨(24시간):