Stockscreener 앱 받기
0.882
1.78%
-0.016
시장 영업 전:
.88
-0.002
-0.23%
cbdMD Inc 주식 (YCBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-11 | $0.9284 | $0.8605 | $0.0679 | 41,279.0 | -1.78% |
| 2025-06-10 | $0.96 | $0.82 | $0.14 | 108,011.0 | +0.21% |
| 2025-06-09 | $0.9789 | $0.8912 | $0.0877 | 79,884.0 | -6.23% |
| 2025-06-06 | $0.98 | $0.94 | $0.04 | 58,679.0 | -2.49% |
| 2025-06-05 | $0.98 | $0.94 | $0.04 | 42,554.0 | +1.51% |
| 2025-06-04 | $0.9755 | $0.9299 | $0.0456 | 109,332.0 | -1.44% |
| 2025-06-03 | $0.98 | $0.90 | $0.08 | 48,869.0 | +10.06% |
| 2025-06-02 | $1.02 | $0.89 | $0.13 | 200,618.0 | -10.10% |
| 2025-05-30 | $1.10 | $0.93 | $0.17 | 312,848.0 | +0.01% |
| 2025-05-29 | $1.01 | $0.9604 | $0.0496 | 87,285.0 | +2.05% |
| 2025-05-28 | $1.00 | $0.9415 | $0.0585 | 77,384.0 | +0.75% |
| 2025-05-27 | $1.01 | $0.8889 | $0.1252 | 207,942.0 | +4.69% |
| 2025-05-23 | $0.93 | $0.89 | $0.04 | 38,123.0 | -1.11% |
| 2025-05-22 | $0.9484 | $0.90 | $0.0484 | 21,659.0 | +2.37% |
| 2025-05-21 | $0.978 | $0.8865 | $0.0915 | 146,876.0 | -2.83% |
| 2025-05-20 | $0.9797 | $0.93 | $0.0497 | 15,410.0 | -2.58% |
| 2025-05-19 | $1.01 | $0.91 | $0.0991 | 72,347.0 | +1.03% |
| 2025-05-16 | $1.00 | $0.922 | $0.078 | 53,028.0 | -4.04% |
| 2025-05-15 | $1.03 | $0.92 | $0.11 | 97,527.0 | +1.02% |
| 2025-05-14 | $1.11 | $0.89 | $0.22 | 420,446.0 | -2.97% |
| 2025-05-13 | $1.09 | $0.84 | $0.25 | 468,660.0 | +6.32% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.02 | $0.82 | $0.20 | 730,505.0 | -10.91% |
| 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% |
0.21%
1.29%
자본화:
|
볼륨(24시간):