Stockscreener 앱 받기
0.7102
0.55%
+0.0039
시간 외 거래:
.7102
cbdMD Inc 주식 (YCBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $0.7769 | $0.6923 | $0.0846 | 416,589.0 | +0.55% |
| 2024-05-15 | $0.74 | $0.6805 | $0.0595 | 101,080.0 | -0.52% |
| 2024-05-14 | $0.7475 | $0.68 | $0.0675 | 113,631.0 | +3.65% |
| 2024-05-13 | $0.715 | $0.67 | $0.045 | 144,008.0 | +1.35% |
| 2024-05-10 | $0.76 | $0.65 | $0.11 | 172,412.0 | -8.79% |
| 2024-05-09 | $0.77 | $0.7025 | $0.0675 | 291,555.0 | -3.77% |
| 2024-05-08 | $0.79 | $0.7344 | $0.0556 | 123,816.0 | -4.11% |
| 2024-05-07 | $0.8648 | $0.76 | $0.1048 | 173,427.0 | -5.53% |
| 2024-05-06 | $0.909 | $0.85 | $0.059 | 92,309.0 | -1.39% |
| 2024-05-03 | $0.93 | $0.826 | $0.104 | 458,165.0 | -2.05% |
| 2024-05-02 | $0.975 | $0.87 | $0.105 | 272,617.0 | -5.39% |
| 2024-05-01 | $1.04 | $0.867 | $0.173 | 1,008,806.0 | -15.45% |
| 2024-04-30 | $1.25 | $0.8343 | $0.4156 | 1,653,271.0 | +22.63% |
| 2024-04-29 | $0.9001 | $0.8331 | $0.067 | 46,898.0 | +2.97% |
| 2024-04-26 | $0.95 | $0.8628 | $0.0872 | 59,950.0 | -3.21% |
| 2024-04-25 | $0.9799 | $0.85 | $0.1299 | 34,257.0 | +0.00% |
| 2024-04-24 | $0.95 | $0.87 | $0.08 | 28,580.0 | -1.11% |
| 2024-04-23 | $1.00 | $0.801 | $0.199 | 97,042.0 | -6.66% |
| 2024-04-22 | $1.02 | $0.9412 | $0.0788 | 45,800.0 | -2.50% |
| 2024-04-19 | $1.10 | $0.93 | $0.17 | 132,043.0 | +0.08% |
| 2024-04-18 | $1.04 | $0.875 | $0.165 | 70,393.0 | +8.61% |
| 2024-04-17 | $0.9458 | $0.86 | $0.0858 | 57,944.0 | +1.01% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.04 | $0.65 | $0.39 | 3,785,004.0 | -35.44% |
| 2024-04 | $1.25 | $0.72 | $0.5299 | 4,798,208.0 | +18.28% |
| 2024-03 | $1.34 | $0.671 | $0.669 | 12,440,846.0 | +38.60% |
| 2024-02 | $0.785 | $0.6399 | $0.1451 | 741,171.0 | -14.61% |
| 2024-01 | $1.17 | $0.71 | $0.46 | 4,296,783.0 | -24.44% |
cbdMD Inc 주식 (YCBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.73 | $0.601 | $1.13 | 41,960,020.0 | +48.59% |
| 2023-11 | $0.85 | $0.60 | $0.25 | 518,347.0 | +18.61% |
| 2023-10 | $1.05 | $0.56 | $0.495 | 341,009.0 | -42.99% |
| 2023-09 | $1.70 | $1.02 | $0.6757 | 1,900,764.0 | -10.01% |
| 2023-08 | $1.45 | $1.02 | $0.43 | 455,720.0 | -20.68% |
| 2023-07 | $1.51 | $1.34 | $0.1699 | 430,005.0 | +3.57% |
| 2023-06 | $2.19 | $1.40 | $0.7931 | 1,241,606.0 | -26.32% |
| 2023-05 | $2.35 | $1.70 | $0.65 | 3,437,614.0 | -42.07% |
| 2023-04 | $9.20 | $3.27 | $5.93 | 496,322.2 | -62.62% |
| 2023-03 | $12.82 | $7.01 | $5.81 | 135,085.0 | -19.42% |
| 2023-02 | $17.05 | $10.89 | $6.16 | 59,382.1 | -29.69% |
| 2023-01 | $15.52 | $9.90 | $5.62 | 105,769.1 | +51.63% |
cbdMD Inc 주식 (YCBD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.25 | $9.09 | $11.16 | 140,843.6 | -15.93% |
| 2022-11 | $15.58 | $9.77 | $5.81 | 83,915.0 | -18.18% |
| 2022-10 | $15.58 | $9.90 | $5.68 | 121,272.7 | +46.60% |
| 2022-09 | $17.77 | $9.00 | $8.77 | 124,416.1 | -43.60% |
| 2022-08 | $40.05 | $15.30 | $24.75 | 131,409.5 | -16.87% |
| 2022-07 | $23.09 | $16.20 | $6.89 | 79,872.5 | +9.06% |
| 2022-06 | $30.56 | $18.45 | $12.11 | 157,644.0 | -36.21% |
| 2022-05 | $39.60 | $25.02 | $14.58 | 97,037.1 | +7.83% |
| 2022-04 | $50.85 | $28.35 | $22.50 | 108,244.5 | -38.46% |
| 2022-03 | $58.50 | $32.85 | $25.65 | 180,199.8 | +20.93% |
| 2022-02 | $51.30 | $31.65 | $19.65 | 150,772.2 | -17.31% |
| 2022-01 | $54.45 | $43.65 | $10.80 | 126,400.1 | -3.70% |
0.46%
자본화:
|
볼륨(24시간):