Stockscreener 앱 받기
0.685
9.12%
-0.0687
시간 외 거래:
.69
0.005
+0.73%
cbdMD Inc 주식 (YCBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.778 | $0.6801 | $0.0979 | 737,547.0 | -9.12% |
| 2026-02-11 | $0.885 | $0.7402 | $0.1448 | 660,224.0 | -7.05% |
| 2026-02-10 | $0.8794 | $0.78 | $0.0994 | 473,662.0 | -4.86% |
| 2026-02-09 | $0.925 | $0.82 | $0.105 | 494,689.0 | -7.65% |
| 2026-02-06 | $0.9596 | $0.8695 | $0.0901 | 648,216.0 | -2.21% |
| 2026-02-05 | $1.00 | $0.8807 | $0.1193 | 401,084.0 | +0.38% |
| 2026-02-04 | $0.9402 | $0.8605 | $0.0797 | 304,375.0 | -0.55% |
| 2026-02-03 | $0.95 | $0.82 | $0.13 | 596,040.0 | +8.77% |
| 2026-02-02 | $1.04 | $0.8411 | $0.1989 | 1,365,686.0 | -16.42% |
| 2026-01-30 | $1.31 | $0.7538 | $0.5612 | 25,283,431.0 | +34.89% |
| 2026-01-29 | $0.7943 | $0.73 | $0.0643 | 403,207.0 | +2.25% |
| 2026-01-28 | $0.8187 | $0.7201 | $0.0986 | 640,851.0 | -3.08% |
| 2026-01-27 | $0.7928 | $0.75 | $0.0428 | 305,359.0 | -2.14% |
| 2026-01-26 | $0.8366 | $0.7623 | $0.0743 | 272,629.0 | -6.35% |
| 2026-01-23 | $0.8688 | $0.7907 | $0.0781 | 359,455.0 | +1.59% |
| 2026-01-22 | $0.85 | $0.782 | $0.068 | 288,797.0 | +5.25% |
| 2026-01-21 | $0.822 | $0.78 | $0.042 | 324,006.0 | -4.46% |
| 2026-01-20 | $0.8937 | $0.831 | $0.0627 | 363,257.0 | -9.98% |
| 2026-01-16 | $1.02 | $0.9072 | $0.1127 | 813,019.0 | -8.60% |
| 2026-01-15 | $1.07 | $1.00 | $0.07 | 770,506.0 | -5.61% |
| 2026-01-14 | $1.07 | $1.00 | $0.07 | 712,627.0 | +2.88% |
| 2026-01-13 | $1.20 | $1.01 | $0.19 | 1,071,130.0 | -10.34% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $1.04 | $0.6801 | $0.3599 | 6,419,070.0 | -34.13% |
| 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% |
0.70%
10.43%
자본화:
|
볼륨(24시간):