Stockscreener 앱 받기
0.4756
1.12%
-0.0054
시간 외 거래:
.48
0.0044
+0.93%
cbdMD Inc 주식 (YCBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.4999 | $0.4746 | $0.0253 | 83,685.0 | -1.12% |
| 2026-09-03 | $0.4902 | $0.4521 | $0.0381 | 317,083.0 | -3.76% |
| 2026-09-02 | $0.5149 | $0.4752 | $0.0397 | 1,805,231.0 | -0.02% |
| 2026-09-01 | $0.51 | $0.491 | $0.019 | 113,479.0 | +2.02% |
| 2026-08-31 | $0.52 | $0.49 | $0.03 | 78,769.0 | -2.00% |
| 2026-08-28 | $0.5139 | $0.48 | $0.0339 | 153,452.0 | +0.58% |
| 2026-08-27 | $0.53 | $0.4971 | $0.0329 | 36,767.0 | -4.42% |
| 2026-08-26 | $0.5319 | $0.5101 | $0.0218 | 20,865.0 | +0.41% |
| 2026-08-25 | $0.533 | $0.489 | $0.044 | 191,896.0 | +6.15% |
| 2026-08-24 | $0.5185 | $0.488 | $0.0305 | 51,747.0 | -4.11% |
| 2026-08-21 | $0.52 | $0.4854 | $0.0346 | 140,879.0 | +0.77% |
| 2026-08-20 | $0.505 | $0.4801 | $0.0249 | 37,921.0 | +3.06% |
| 2026-08-19 | $0.5099 | $0.485 | $0.0249 | 142,380.0 | +4.26% |
| 2026-08-18 | $0.4905 | $0.47 | $0.0205 | 42,135.0 | -1.05% |
| 2026-08-17 | $0.50 | $0.469 | $0.031 | 100,469.0 | -4.19% |
| 2026-08-14 | $0.58 | $0.487 | $0.093 | 496,464.0 | -12.26% |
| 2026-08-13 | $0.61 | $0.56 | $0.05 | 218,043.0 | -5.52% |
| 2026-08-12 | $0.62 | $0.5724 | $0.0476 | 196,589.0 | +2.22% |
| 2026-08-11 | $0.59 | $0.551 | $0.039 | 175,793.0 | +3.36% |
| 2026-08-10 | $0.585 | $0.5344 | $0.0506 | 365,515.0 | +0.18% |
| 2026-08-07 | $0.5892 | $0.56 | $0.0292 | 105,811.0 | -0.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.5149 | $0.4521 | $0.0628 | 2,403,163.0 | -2.94% |
| 2026-08 | $0.62 | $0.469 | $0.151 | 3,409,729.0 | -2.12% |
| 2026-07 | $0.82 | $0.465 | $0.355 | 5,058,342.0 | -25.62% |
| 2026-06 | $0.7999 | $0.65 | $0.1499 | 3,254,465.0 | -15.03% |
| 2026-05 | $0.9248 | $0.6997 | $0.2251 | 6,885,867.0 | -8.84% |
| 2026-04 | $1.27 | $0.63 | $0.64 | 69,694,345.0 | +17.09% |
| 2026-03 | $0.8962 | $0.633 | $0.2632 | 10,147,945.0 | -19.07% |
| 2026-02 | $1.08 | $0.6801 | $0.3999 | 12,739,643.0 | -11.85% |
| 2026-01 | $1.34 | $0.7201 | $0.6152 | 41,281,866.0 | -22.96% |
cbdMD Inc 주식 (YCBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.56 | $0.5516 | $2.01 | 628,018,761.0 | +120.06% |
| 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% |
1.66%
0.33%
자본화:
|
볼륨(24시간):