Stockscreener 앱 받기
10.16
8.96%
-1.00
시간 외 거래:
10.16
Cybin Inc 주식 (CYBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.39 | $9.95 | $1.44 | 961,969.0 | -8.96% |
| 2024-11-20 | $11.48 | $10.93 | $0.55 | 322,890.0 | +1.45% |
| 2024-11-19 | $12.00 | $10.80 | $1.20 | 929,923.0 | +3.77% |
| 2024-11-18 | $13.88 | $10.36 | $3.52 | 2,964,979.0 | -8.62% |
| 2024-11-15 | $12.95 | $11.30 | $1.65 | 2,146,194.0 | +5.45% |
| 2024-11-14 | $11.47 | $10.54 | $0.935 | 642,055.0 | +4.76% |
| 2024-11-13 | $12.13 | $10.26 | $1.88 | 491,720.0 | -10.26% |
| 2024-11-12 | $12.28 | $11.40 | $0.88 | 307,517.0 | -2.50% |
| 2024-11-11 | $12.80 | $10.86 | $1.94 | 632,220.0 | +11.32% |
| 2024-11-08 | $12.00 | $10.51 | $1.49 | 529,939.0 | -5.44% |
| 2024-11-07 | $11.52 | $10.00 | $1.52 | 395,005.0 | +14.69% |
| 2024-11-06 | $10.80 | $9.89 | $0.9088 | 267,936.0 | -2.07% |
| 2024-11-05 | $10.18 | $9.94 | $0.2431 | 57,342.0 | +0.30% |
| 2024-11-04 | $10.15 | $9.85 | $0.3045 | 60,379.0 | +1.30% |
| 2024-11-01 | $10.20 | $9.80 | $0.40 | 45,125.0 | -0.40% |
| 2024-10-31 | $10.03 | $9.70 | $0.33 | 86,470.0 | +1.21% |
| 2024-10-30 | $10.50 | $9.62 | $0.8791 | 142,285.0 | -5.62% |
| 2024-10-29 | $10.96 | $10.34 | $0.62 | 82,407.0 | -1.59% |
| 2024-10-28 | $10.67 | $10.15 | $0.52 | 101,642.0 | +2.50% |
| 2024-10-25 | $10.80 | $10.26 | $0.54 | 88,980.0 | -3.07% |
| 2024-10-24 | $10.89 | $10.51 | $0.3799 | 116,253.0 | -1.74% |
| 2024-10-23 | $11.28 | $10.72 | $0.56 | 136,193.0 | -3.87% |
Cybin Inc 주식 (CYBN) 연도별 가격 이력
이 심층 분석에서는 Cybin Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CYBN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cybin Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cybin Inc 주식 (CYBN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.88 | $9.80 | $4.08 | 11,717,162.0 | +1.30% |
| 2024-10 | $11.66 | $8.29 | $3.37 | 3,123,352.0 | +12.82% |
| 2024-09 | $10.63 | $6.50 | $4.13 | 5,443,884.4 | -8.26% |
| 2024-08 | $10.72 | $8.74 | $1.98 | 3,423,909.5 | -8.83% |
| 2024-07 | $12.77 | $9.40 | $3.36 | 2,619,210.4 | +3.21% |
| 2024-06 | $13.30 | $9.40 | $3.89 | 3,080,302.9 | -22.57% |
| 2024-05 | $14.44 | $12.55 | $1.89 | 1,405,896.5 | +0.00% |
| 2024-04 | $17.86 | $12.81 | $5.04 | 2,285,635.4 | -15.36% |
| 2024-03 | $19.85 | $11.71 | $8.14 | 4,698,910.2 | +18.82% |
| 2024-02 | $15.20 | $10.76 | $4.44 | 1,846,160.5 | -8.42% |
| 2024-01 | $17.10 | $12.86 | $4.24 | 1,967,704.7 | -7.32% |
Cybin Inc 주식 (CYBN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.48 | $14.37 | $3.11 | 1,616,180.7 | -8.91% |
| 2023-11 | $24.93 | $15.15 | $9.78 | 2,365,738.2 | -30.43% |
| 2023-10 | $28.04 | $15.96 | $12.08 | 2,497,712.2 | +21.75% |
| 2023-09 | $27.17 | $11.40 | $15.77 | 3,804,767.7 | +71.14% |
| 2023-08 | $14.06 | $10.45 | $3.61 | 1,766,752.3 | -22.36% |
| 2023-07 | $20.14 | $14.02 | $6.12 | 1,407,681.1 | +5.79% |
| 2023-06 | $14.82 | $7.98 | $6.84 | 1,270,319.8 | +40.00% |
| 2023-05 | $13.17 | $9.70 | $3.47 | 665,121.0 | -22.01% |
| 2023-04 | $15.37 | $11.02 | $4.35 | 480,389.5 | -10.08% |
| 2023-03 | $19.00 | $13.30 | $5.70 | 761,544.8 | -25.96% |
| 2023-02 | $22.80 | $14.63 | $8.17 | 940,914.6 | +34.02% |
| 2023-01 | $23.56 | $11.29 | $12.27 | 1,017,825.4 | +30.60% |
Cybin Inc 주식 (CYBN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.77 | $10.07 | $4.71 | 624,713.3 | -20.18% |
| 2022-11 | $18.39 | $13.68 | $4.71 | 525,507.9 | -17.64% |
| 2022-10 | $24.89 | $16.91 | $7.98 | 489,545.6 | -6.63% |
| 2022-09 | $43.32 | $17.86 | $25.46 | 673,297.4 | -56.40% |
| 2022-08 | $43.32 | $22.04 | $21.28 | 983,969.1 | +86.90% |
| 2022-07 | $24.70 | $19.00 | $5.70 | 307,384.2 | +6.05% |
| 2022-06 | $32.68 | $20.14 | $12.54 | 327,036.8 | -17.65% |
| 2022-05 | $26.98 | $14.83 | $12.15 | 387,996.1 | +18.06% |
| 2022-04 | $33.44 | $15.96 | $17.48 | 412,099.8 | -29.50% |
| 2022-03 | $36.10 | $26.60 | $9.50 | 380,039.1 | -9.14% |
| 2022-02 | $44.08 | $32.76 | $11.32 | 364,304.7 | -14.36% |
| 2022-01 | $46.36 | $31.16 | $15.20 | 522,443.3 | -12.50% |
0.93%
3.55%
자본화:
|
볼륨(24시간):