Stockscreener 앱 받기
0.2568
15.36%
-0.0465
cbdMD Inc 주식 (YCBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.29 | $0.2333 | $0.0567 | 719,193.0 | -15.33% |
| 2025-04-02 | $0.33 | $0.28 | $0.05 | 1,307,370.0 | -8.92% |
| 2025-04-01 | $0.42 | $0.2328 | $0.1872 | 14,003,828.0 | +44.78% |
| 2025-03-31 | $0.24 | $0.21 | $0.03 | 150,720.0 | -4.17% |
| 2025-03-28 | $0.259 | $0.236 | $0.023 | 190,833.0 | -7.69% |
| 2025-03-27 | $0.267 | $0.2502 | $0.0168 | 234,087.0 | +0.85% |
| 2025-03-26 | $0.28 | $0.25 | $0.03 | 85,394.0 | -3.08% |
| 2025-03-25 | $0.2831 | $0.2553 | $0.0278 | 96,998.0 | -3.03% |
| 2025-03-24 | $0.2801 | $0.27 | $0.0101 | 72,020.0 | +1.22% |
| 2025-03-21 | $0.2898 | $0.2681 | $0.0217 | 88,110.0 | -5.57% |
| 2025-03-20 | $0.2898 | $0.2734 | $0.0164 | 49,934.0 | -1.03% |
| 2025-03-19 | $0.304 | $0.2683 | $0.0357 | 407,144.0 | +4.69% |
| 2025-03-18 | $0.2786 | $0.25 | $0.0286 | 395,148.0 | +4.57% |
| 2025-03-17 | $0.2698 | $0.2505 | $0.0193 | 282,986.0 | -1.82% |
| 2025-03-14 | $0.2798 | $0.2602 | $0.0196 | 207,616.0 | +1.85% |
| 2025-03-13 | $0.3098 | $0.26 | $0.0498 | 458,136.0 | -1.16% |
| 2025-03-12 | $0.2969 | $0.2605 | $0.0364 | 535,224.0 | +0.75% |
| 2025-03-11 | $0.3295 | $0.232 | $0.0975 | 1,159,746.0 | -18.88% |
| 2025-03-10 | $0.3619 | $0.3202 | $0.0417 | 243,663.0 | -10.34% |
| 2025-03-07 | $0.37 | $0.35 | $0.02 | 96,532.0 | +0.83% |
| 2025-03-06 | $0.37 | $0.35 | $0.02 | 280,174.0 | -1.44% |
| 2025-03-05 | $0.3987 | $0.3499 | $0.0488 | 592,319.0 | +5.14% |
| 2025-03-04 | $0.35 | $0.3422 | $0.0078 | 18,926.0 | -6.17% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.42 | $0.2328 | $0.1872 | 16,030,391.0 | +11.65% |
| 2025-03 | $0.409 | $0.21 | $0.199 | 5,912,239.0 | -42.18% |
| 2025-02 | $0.685 | $0.334 | $0.351 | 17,489,653.0 | -30.45% |
| 2025-01 | $0.8173 | $0.361 | $0.4563 | 87,854,931.0 | +52.53% |
cbdMD Inc 주식 (YCBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.58 | $0.3111 | $0.2689 | 16,185,703.0 | -24.47% |
| 2024-11 | $0.52 | $0.42 | $0.10 | 3,035,700.0 | -3.43% |
| 2024-10 | $0.595 | $0.43 | $0.165 | 3,770,347.0 | +8.51% |
| 2024-09 | $0.58 | $0.4458 | $0.1342 | 443,189.0 | -13.60% |
| 2024-08 | $0.605 | $0.4499 | $0.1551 | 811,307.0 | -6.19% |
| 2024-07 | $0.649 | $0.54 | $0.109 | 627,031.0 | -1.71% |
| 2024-06 | $0.7002 | $0.57 | $0.1302 | 865,828.0 | -11.14% |
| 2024-05 | $1.04 | $0.65 | $0.39 | 3,966,896.0 | -39.64% |
| 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% |
7.71%
0.31%
자본화:
|
볼륨(24시간):