Stockscreener 앱 받기
0.6114
3.17%
0.0188
시장 영업 전:
.60
-0.0114
-1.86%
cbdMD Inc 주식 (YCBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $0.64 | $0.5707 | $0.0693 | 460,946.0 | +3.17% |
| 2025-12-03 | $0.61 | $0.5617 | $0.0483 | 211,062.0 | -0.40% |
| 2025-12-02 | $0.6099 | $0.5551 | $0.0549 | 155,186.0 | +3.21% |
| 2025-12-01 | $0.6147 | $0.5516 | $0.0631 | 267,174.0 | -6.72% |
| 2025-11-28 | $0.6226 | $0.5275 | $0.0951 | 693,612.0 | +15.28% |
| 2025-11-26 | $0.8409 | $0.5361 | $0.3048 | 15,830,177.0 | -3.44% |
| 2025-11-25 | $0.5995 | $0.517 | $0.0825 | 70,948.0 | +5.75% |
| 2025-11-24 | $0.5424 | $0.482 | $0.0604 | 237,191.0 | +11.68% |
| 2025-11-21 | $0.5425 | $0.4701 | $0.0724 | 125,432.0 | -6.67% |
| 2025-11-20 | $0.56 | $0.5013 | $0.0587 | 111,213.0 | -5.50% |
| 2025-11-19 | $0.6027 | $0.51 | $0.0927 | 381,818.0 | -11.61% |
| 2025-11-18 | $0.6176 | $0.5795 | $0.0381 | 69,178.0 | +0.17% |
| 2025-11-17 | $0.678 | $0.52 | $0.158 | 296,282.0 | -6.23% |
| 2025-11-14 | $0.73 | $0.61 | $0.12 | 320,424.0 | -13.01% |
| 2025-11-13 | $0.7962 | $0.7227 | $0.0735 | 113,747.0 | -4.66% |
| 2025-11-12 | $0.8028 | $0.7652 | $0.0376 | 72,661.0 | -3.72% |
| 2025-11-11 | $0.8098 | $0.77 | $0.0398 | 158,628.0 | +0.00% |
| 2025-11-10 | $0.8349 | $0.7602 | $0.0747 | 148,098.0 | +0.12% |
| 2025-11-07 | $0.803 | $0.7601 | $0.0429 | 109,501.0 | +2.95% |
| 2025-11-06 | $0.81 | $0.77 | $0.04 | 70,195.0 | -4.76% |
| 2025-11-05 | $0.84 | $0.799 | $0.041 | 67,360.0 | +1.24% |
cbdMD Inc 주식 (YCBD) 연도별 가격 이력
이 심층 분석에서는 cbdMD Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YCBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 cbdMD Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
cbdMD Inc 주식 (YCBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.64 | $0.5516 | $0.0884 | 1,555,314.0 | -1.07% |
| 2025-11 | $0.8761 | $0.4701 | $0.406 | 19,160,820.0 | -29.33% |
| 2025-10 | $1.61 | $0.85 | $0.76 | 21,653,776.0 | -27.73% |
| 2025-09 | $1.94 | $0.60 | $1.34 | 205,529,338.0 | +63.73% |
| 2025-08 | $1.01 | $0.59 | $0.42 | 2,671,843.0 | -17.61% |
| 2025-07 | $1.01 | $0.8232 | $0.1868 | 1,233,220.0 | +0.58% |
| 2025-06 | $1.02 | $0.81 | $0.21 | 1,909,710.0 | -9.92% |
| 2025-05 | $1.80 | $0.76 | $1.04 | 3,884,468.8 | -43.10% |
| 2025-04 | $3.36 | $1.45 | $1.91 | 3,055,671.0 | -5.43% |
| 2025-03 | $3.27 | $1.68 | $1.59 | 739,029.9 | -42.18% |
| 2025-02 | $5.48 | $2.67 | $2.81 | 2,186,206.6 | -30.45% |
| 2025-01 | $6.54 | $2.89 | $3.65 | 10,981,866.4 | +52.53% |
cbdMD Inc 주식 (YCBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.64 | $2.49 | $2.15 | 2,023,212.9 | -24.47% |
| 2024-11 | $4.16 | $3.36 | $0.80 | 379,462.5 | -3.43% |
| 2024-10 | $4.76 | $3.44 | $1.32 | 471,293.4 | +8.51% |
| 2024-09 | $4.64 | $3.57 | $1.07 | 55,398.6 | -13.60% |
| 2024-08 | $4.84 | $3.60 | $1.24 | 101,413.4 | -6.19% |
| 2024-07 | $5.19 | $4.32 | $0.872 | 78,378.9 | -1.71% |
| 2024-06 | $5.60 | $4.56 | $1.04 | 108,228.5 | -11.14% |
| 2024-05 | $8.32 | $5.20 | $3.12 | 495,862.0 | -39.64% |
| 2024-04 | $10.00 | $5.76 | $4.24 | 599,776.0 | +18.28% |
| 2024-03 | $10.72 | $5.37 | $5.35 | 1,555,105.8 | +38.60% |
| 2024-02 | $6.28 | $5.12 | $1.16 | 92,646.4 | -14.61% |
| 2024-01 | $9.36 | $5.68 | $3.68 | 537,097.9 | -24.44% |
cbdMD Inc 주식 (YCBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.84 | $4.81 | $9.03 | 5,245,002.5 | +48.59% |
| 2023-11 | $6.80 | $4.80 | $2.00 | 64,793.4 | +18.61% |
| 2023-10 | $8.44 | $4.48 | $3.96 | 42,626.1 | -42.99% |
| 2023-09 | $13.57 | $8.17 | $5.41 | 237,595.5 | -10.01% |
| 2023-08 | $11.60 | $8.16 | $3.44 | 56,965.0 | -20.68% |
| 2023-07 | $12.08 | $10.72 | $1.36 | 53,750.6 | +3.57% |
| 2023-06 | $17.52 | $11.18 | $6.34 | 155,200.8 | -26.32% |
| 2023-05 | $18.80 | $13.60 | $5.20 | 429,701.8 | -42.07% |
| 2023-04 | $73.58 | $26.16 | $47.42 | 62,040.3 | -62.62% |
| 2023-03 | $102.6 | $56.09 | $46.51 | 16,885.6 | -19.42% |
| 2023-02 | $136.4 | $87.12 | $49.32 | 7,422.8 | -29.69% |
| 2023-01 | $124.2 | $79.20 | $45.00 | 13,221.1 | +51.63% |
7.96%
0.86%
자본화:
|
볼륨(24시간):