Stockscreener 앱 받기
4.49
5.67%
-0.27
Cyngn Inc 주식 (CYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $4.76 | $4.45 | $0.31 | 97,896.0 | -5.67% |
| 2025-10-31 | $4.80 | $4.50 | $0.2989 | 127,652.0 | +4.62% |
| 2025-10-30 | $4.74 | $4.53 | $0.205 | 167,098.0 | -2.36% |
| 2025-10-29 | $4.83 | $4.65 | $0.18 | 122,662.0 | -1.48% |
| 2025-10-28 | $5.03 | $4.73 | $0.30 | 264,941.0 | -3.67% |
| 2025-10-27 | $5.09 | $4.82 | $0.27 | 249,170.0 | +1.66% |
| 2025-10-24 | $5.04 | $4.80 | $0.2399 | 213,619.0 | -0.82% |
| 2025-10-23 | $4.94 | $4.56 | $0.38 | 291,456.0 | +6.56% |
| 2025-10-22 | $4.89 | $4.45 | $0.4398 | 576,063.0 | -7.11% |
| 2025-10-21 | $5.08 | $4.86 | $0.22 | 223,746.0 | -2.77% |
| 2025-10-20 | $5.21 | $4.80 | $0.41 | 448,465.0 | +3.48% |
| 2025-10-17 | $5.08 | $4.85 | $0.2299 | 379,271.0 | +1.03% |
| 2025-10-16 | $5.36 | $4.82 | $0.545 | 1,303,990.0 | -9.53% |
| 2025-10-15 | $5.60 | $5.31 | $0.29 | 1,302,186.0 | -6.14% |
| 2025-10-14 | $6.73 | $5.65 | $1.08 | 24,282,980.0 | +3.64% |
| 2025-10-13 | $5.64 | $5.18 | $0.46 | 243,606.0 | +4.36% |
| 2025-10-10 | $6.18 | $5.26 | $0.92 | 745,772.0 | -11.13% |
| 2025-10-09 | $6.10 | $5.83 | $0.27 | 223,857.0 | -1.00% |
| 2025-10-08 | $6.35 | $5.91 | $0.44 | 311,700.0 | -1.96% |
| 2025-10-07 | $6.61 | $5.95 | $0.66 | 469,595.0 | -3.32% |
| 2025-10-06 | $6.66 | $6.16 | $0.50 | 369,821.0 | -0.63% |
Cyngn Inc 주식 (CYN) 연도별 가격 이력
이 심층 분석에서는 Cyngn Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CYN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cyngn Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cyngn Inc 주식 (CYN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.76 | $4.45 | $0.31 | 97,896.0 | -5.67% |
| 2025-10 | $6.82 | $4.45 | $2.37 | 33,466,262.0 | -21.06% |
| 2025-09 | $6.30 | $5.02 | $1.28 | 5,071,681.0 | +10.24% |
| 2025-08 | $7.55 | $4.96 | $2.59 | 8,088,193.0 | -25.17% |
| 2025-07 | $17.20 | $7.31 | $9.89 | 50,562,586.0 | -49.24% |
| 2025-06 | $41.54 | $3.94 | $37.60 | 211,529,431.0 | +195.69% |
| 2025-05 | $5.49 | $3.80 | $1.69 | 1,127,394.0 | +8.22% |
| 2025-04 | $5.05 | $3.66 | $1.39 | 1,144,992.0 | -0.66% |
| 2025-03 | $7.32 | $3.62 | $3.70 | 2,954,108.0 | -33.67% |
| 2025-02 | $43.42 | $5.63 | $37.79 | 35,489,740.3 | -83.14% |
| 2025-01 | $129.0 | $36.00 | $93.00 | 851,102.3 | -68.20% |
Cyngn Inc 주식 (CYN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $936.0 | $52.71 | $883.3 | 1,276,825.3 | -85.73% |
| 2024-11 | $1,312.5 | $511.5 | $801.0 | 241,671.8 | +62.29% |
| 2024-10 | $655.5 | $502.5 | $153.0 | 9,048.1 | -10.03% |
| 2024-09 | $599.3 | $427.5 | $171.8 | 27,909.6 | +5.14% |
| 2024-08 | $822.0 | $546.0 | $276.0 | 8,446.0 | -31.99% |
| 2024-07 | $1,600.5 | $528.0 | $1,072.5 | 283,423.0 | -25.68% |
| 2024-06 | $1,881.0 | $870.0 | $1,011.0 | 40,153.1 | -18.85% |
| 2024-05 | $2,700.0 | $1,008.0 | $1,692.0 | 47,927.3 | -19.03% |
| 2024-04 | $3,882.0 | $1,500.0 | $2,382.0 | 31,278.4 | -32.97% |
| 2024-03 | $3,232.5 | $2,175.0 | $1,057.5 | 5,425.1 | -7.72% |
| 2024-02 | $3,705.0 | $2,292.0 | $1,413.0 | 7,735.2 | -22.70% |
| 2024-01 | $4,723.5 | $1,770.0 | $2,953.5 | 27,873.4 | +61.02% |
Cyngn Inc 주식 (CYN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8,925.0 | $1,875.0 | $7,050.0 | 14,121.3 | -44.30% |
| 2023-11 | $5,101.5 | $2,550.0 | $2,551.5 | 637.9 | -23.59% |
| 2023-10 | $7,560.0 | $4,680.0 | $2,880.0 | 256.4 | -29.17% |
| 2023-09 | $9,750.0 | $6,784.5 | $2,965.5 | 432.8 | -16.52% |
| 2023-08 | $14,100.0 | $7,978.5 | $6,121.5 | 611.9 | -36.83% |
| 2023-07 | $19,950.0 | $12,000.0 | $7,950.0 | 345.7 | -28.89% |
| 2023-06 | $20,596.5 | $13,516.5 | $7,080.0 | 138.0 | +28.00% |
| 2023-05 | $16,798.5 | $11,556.0 | $5,242.5 | 134.3 | -10.71% |
| 2023-04 | $22,783.5 | $15,000.0 | $7,783.5 | 174.7 | -9.68% |
| 2023-03 | $20,341.5 | $12,753.0 | $7,588.5 | 222.8 | +31.91% |
| 2023-02 | $21,000.0 | $12,751.5 | $8,248.5 | 634.4 | +0.34% |
| 2023-01 | $14,698.5 | $9,186.0 | $5,512.5 | 220.1 | +39.07% |
0.89%
1.40%
자본화:
|
볼륨(24시간):