Stockscreener 앱 받기
0.565
0.12%
-0.0007
시간 외 거래:
.57
0.005
+0.88%
cbdMD Inc 주식 (YCBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $0.5892 | $0.56 | $0.0292 | 105,811.0 | -0.12% |
| 2026-08-06 | $0.5889 | $0.56 | $0.0289 | 81,005.0 | -4.12% |
| 2026-08-05 | $0.59 | $0.57 | $0.02 | 54,479.0 | +5.73% |
| 2026-08-04 | $0.5843 | $0.5401 | $0.0442 | 337,852.0 | -2.02% |
| 2026-08-03 | $0.5729 | $0.50 | $0.0729 | 380,898.0 | +13.76% |
| 2026-07-31 | $0.5343 | $0.48 | $0.0543 | 160,219.0 | +6.28% |
| 2026-07-30 | $0.4999 | $0.465 | $0.0349 | 266,362.0 | -3.68% |
| 2026-07-29 | $0.51 | $0.4701 | $0.0399 | 148,374.0 | -2.20% |
| 2026-07-28 | $0.53 | $0.49 | $0.04 | 176,881.0 | -3.85% |
| 2026-07-27 | $0.5498 | $0.50 | $0.0498 | 171,027.0 | -3.35% |
| 2026-07-24 | $0.5873 | $0.52 | $0.0673 | 340,637.0 | -6.65% |
| 2026-07-23 | $0.5893 | $0.56 | $0.0293 | 110,107.0 | +0.05% |
| 2026-07-22 | $0.58 | $0.5651 | $0.0149 | 72,528.0 | +0.56% |
| 2026-07-21 | $0.5839 | $0.56 | $0.0239 | 34,925.0 | +0.58% |
| 2026-07-20 | $0.5915 | $0.55 | $0.0415 | 154,395.0 | -0.07% |
| 2026-07-17 | $0.64 | $0.5602 | $0.0798 | 230,945.0 | -7.63% |
| 2026-07-16 | $0.642 | $0.5821 | $0.0599 | 548,279.0 | -3.59% |
| 2026-07-15 | $0.70 | $0.6254 | $0.0746 | 290,840.0 | -2.69% |
| 2026-07-14 | $0.70 | $0.655 | $0.045 | 196,402.0 | -3.56% |
| 2026-07-13 | $0.8195 | $0.62 | $0.1995 | 919,374.0 | -13.37% |
| 2026-07-10 | $0.82 | $0.78 | $0.04 | 206,897.0 | -2.80% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.59 | $0.50 | $0.09 | 1,065,856.0 | +12.86% |
| 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% |
1.65%
8.60%
자본화:
|
볼륨(24시간):