Stockscreener 앱 받기
6.53
3.98%
0.25
시간 외 거래:
6.58
0.05
+0.77%
Cyngn Inc 주식 (CYN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $6.75 | $6.16 | $0.5897 | 84,874.0 | +3.98% |
| 2024-11-20 | $6.35 | $6.10 | $0.25 | 32,288.0 | +1.45% |
| 2024-11-19 | $6.19 | $5.64 | $0.55 | 116,439.0 | +7.47% |
| 2024-11-18 | $6.42 | $5.67 | $0.7528 | 65,744.0 | -2.21% |
| 2024-11-15 | $7.28 | $5.62 | $1.66 | 166,024.0 | -16.81% |
| 2024-11-14 | $7.65 | $7.02 | $0.63 | 209,277.0 | -1.26% |
| 2024-11-13 | $8.75 | $5.56 | $3.19 | 1,143,087.0 | +30.84% |
| 2024-11-12 | $5.63 | $5.00 | $0.63 | 478,762.0 | +9.38% |
| 2024-11-11 | $5.10 | $4.33 | $0.77 | 486,779.0 | +8.91% |
| 2024-11-08 | $4.88 | $4.24 | $0.64 | 703,779.0 | -2.13% |
| 2024-11-07 | $5.82 | $4.07 | $1.75 | 31,888,269.0 | +21.13% |
| 2024-11-06 | $4.00 | $3.81 | $0.19 | 23,792.0 | -2.39% |
| 2024-11-05 | $4.00 | $3.57 | $0.4317 | 44,095.0 | +8.31% |
| 2024-11-04 | $3.67 | $3.41 | $0.26 | 32,200.0 | +4.86% |
| 2024-11-01 | $3.58 | $3.48 | $0.099 | 39,869.0 | +0.00% |
| 2024-10-31 | $3.88 | $3.50 | $0.38 | 150,337.0 | -10.71% |
| 2024-10-30 | $3.97 | $3.49 | $0.4785 | 280,685.0 | +8.89% |
| 2024-10-29 | $3.76 | $3.56 | $0.1985 | 16,567.0 | -2.44% |
| 2024-10-28 | $3.69 | $3.53 | $0.1561 | 17,210.0 | +1.65% |
| 2024-10-25 | $3.75 | $3.44 | $0.31 | 46,469.0 | -0.55% |
| 2024-10-24 | $3.99 | $3.52 | $0.47 | 39,038.0 | +1.11% |
| 2024-10-23 | $3.64 | $3.47 | $0.1705 | 35,657.0 | +1.69% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.75 | $3.41 | $5.34 | 35,600,152.0 | +86.57% |
| 2024-10 | $4.37 | $3.35 | $1.02 | 1,357,218.0 | -10.03% |
| 2024-09 | $4.00 | $2.85 | $1.15 | 4,186,439.0 | +5.14% |
| 2024-08 | $5.48 | $3.64 | $1.84 | 1,266,898.0 | -31.99% |
| 2024-07 | $10.67 | $3.52 | $7.15 | 42,513,448.8 | -25.68% |
| 2024-06 | $12.54 | $5.80 | $6.74 | 6,022,968.5 | -18.85% |
| 2024-05 | $18.00 | $6.72 | $11.28 | 7,189,093.8 | -19.03% |
| 2024-04 | $25.88 | $10.00 | $15.88 | 4,691,754.3 | -32.97% |
| 2024-03 | $21.55 | $14.50 | $7.05 | 813,759.0 | -7.72% |
| 2024-02 | $24.70 | $15.28 | $9.42 | 1,160,278.8 | -22.70% |
| 2024-01 | $31.49 | $11.80 | $19.69 | 4,181,010.4 | +61.02% |
Cyngn Inc 주식 (CYN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.50 | $12.50 | $47.00 | 2,118,191.9 | -44.30% |
| 2023-11 | $34.01 | $17.00 | $17.01 | 95,682.1 | -23.59% |
| 2023-10 | $50.40 | $31.20 | $19.20 | 38,466.6 | -29.17% |
| 2023-09 | $65.00 | $45.23 | $19.77 | 64,921.0 | -16.52% |
| 2023-08 | $94.00 | $53.19 | $40.81 | 91,781.2 | -36.83% |
| 2023-07 | $133.0 | $80.00 | $53.00 | 51,847.7 | -28.89% |
| 2023-06 | $137.3 | $90.11 | $47.20 | 20,701.7 | +28.00% |
| 2023-05 | $112.0 | $77.04 | $34.95 | 20,146.8 | -10.71% |
| 2023-04 | $151.9 | $100.0 | $51.89 | 26,197.5 | -9.68% |
| 2023-03 | $135.6 | $85.02 | $50.59 | 33,424.6 | +31.91% |
| 2023-02 | $140.0 | $85.01 | $54.99 | 95,165.4 | +0.34% |
| 2023-01 | $97.99 | $61.24 | $36.75 | 33,011.0 | +39.07% |
Cyngn Inc 주식 (CYN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $81.00 | $58.24 | $22.76 | 17,512.0 | -13.64% |
| 2022-11 | $105.7 | $70.00 | $35.70 | 30,761.2 | -23.53% |
| 2022-10 | $108.0 | $85.00 | $23.00 | 24,472.4 | +2.46% |
| 2022-09 | $144.0 | $92.00 | $52.00 | 55,387.7 | -20.99% |
| 2022-08 | $171.9 | $113.8 | $58.09 | 177,246.5 | +4.13% |
| 2022-07 | $151.0 | $114.0 | $37.00 | 155,695.4 | +5.22% |
| 2022-06 | $180.0 | $112.0 | $68.00 | 592,675.4 | -26.28% |
| 2022-05 | $625.0 | $145.0 | $480.0 | 1,854,469.3 | -71.74% |
| 2022-04 | $580.0 | $108.0 | $472.0 | 4,566,282.9 | +278.08% |
| 2022-03 | $197.0 | $122.0 | $75.00 | 49,813.1 | -18.89% |
| 2022-02 | $200.0 | $137.0 | $63.00 | 41,300.2 | +13.92% |
| 2022-01 | $483.0 | $141.0 | $342.0 | 84,986.0 | -64.89% |
16.16%
2.00%
자본화:
|
볼륨(24시간):