Stockscreener 앱 받기
6.17
8.32%
-0.56
시간 외 거래:
6.24
0.07
+1.13%
Cybin Inc 주식 (CYBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.83 | $6.17 | $0.66 | 975,722.0 | -8.32% |
| 2025-11-03 | $7.44 | $6.48 | $0.9575 | 1,454,584.0 | -7.30% |
| 2025-10-31 | $7.45 | $7.15 | $0.30 | 642,310.0 | +1.11% |
| 2025-10-30 | $7.54 | $7.12 | $0.42 | 776,769.0 | -4.01% |
| 2025-10-29 | $7.61 | $6.86 | $0.75 | 1,652,225.0 | +4.62% |
| 2025-10-28 | $8.00 | $6.96 | $1.04 | 6,900,561.0 | +9.83% |
| 2025-10-27 | $6.65 | $6.23 | $0.4217 | 951,873.0 | +5.51% |
| 2025-10-24 | $6.30 | $6.00 | $0.30 | 468,820.0 | +2.83% |
| 2025-10-23 | $6.10 | $5.82 | $0.28 | 335,230.0 | +3.27% |
| 2025-10-22 | $6.12 | $5.71 | $0.41 | 541,598.0 | -3.97% |
| 2025-10-21 | $6.30 | $6.02 | $0.2812 | 416,150.0 | -3.35% |
| 2025-10-20 | $6.51 | $6.10 | $0.41 | 1,036,854.0 | +3.81% |
| 2025-10-17 | $6.10 | $5.81 | $0.29 | 688,512.0 | -1.15% |
| 2025-10-16 | $6.28 | $5.95 | $0.33 | 519,562.0 | -1.61% |
| 2025-10-15 | $6.29 | $6.10 | $0.19 | 398,473.0 | +0.98% |
| 2025-10-14 | $6.18 | $5.81 | $0.37 | 570,955.0 | +4.96% |
| 2025-10-13 | $6.03 | $5.83 | $0.195 | 360,144.0 | -2.82% |
| 2025-10-10 | $6.35 | $5.90 | $0.45 | 688,813.0 | -3.99% |
| 2025-10-09 | $6.35 | $6.20 | $0.15 | 348,356.0 | +0.16% |
| 2025-10-08 | $6.31 | $6.13 | $0.18 | 481,949.0 | +3.13% |
| 2025-10-07 | $6.40 | $5.93 | $0.47 | 994,046.0 | -5.60% |
Cybin Inc 주식 (CYBN) 연도별 가격 이력
이 심층 분석에서는 Cybin Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CYBN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cybin Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cybin Inc 주식 (CYBN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $7.44 | $6.17 | $1.27 | 3,406,028.0 | -15.01% |
| 2025-10 | $8.00 | $5.71 | $2.29 | 22,785,818.0 | +23.26% |
| 2025-09 | $7.44 | $5.72 | $1.72 | 15,469,788.0 | -21.26% |
| 2025-08 | $7.88 | $6.36 | $1.52 | 7,755,448.0 | -2.73% |
| 2025-07 | $9.83 | $7.26 | $2.57 | 10,687,017.0 | -8.34% |
| 2025-06 | $9.20 | $7.11 | $2.09 | 5,679,350.0 | +5.40% |
| 2025-05 | $8.50 | $6.05 | $2.45 | 6,705,882.0 | +18.45% |
| 2025-04 | $8.09 | $4.81 | $3.28 | 6,301,819.0 | +5.99% |
| 2025-03 | $8.47 | $6.20 | $2.27 | 3,423,169.0 | -22.30% |
| 2025-02 | $10.72 | $7.80 | $2.92 | 8,050,926.0 | -17.66% |
| 2025-01 | $10.73 | $8.62 | $2.11 | 3,905,572.0 | +12.36% |
Cybin Inc 주식 (CYBN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.08 | $8.39 | $2.69 | 4,718,504.0 | -13.29% |
| 2024-11 | $13.88 | $9.16 | $4.72 | 12,920,641.0 | +3.49% |
| 2024-10 | $11.66 | $8.29 | $3.37 | 3,123,352.0 | +12.82% |
| 2024-09 | $10.63 | $6.50 | $4.13 | 5,443,884.4 | -8.26% |
| 2024-08 | $10.72 | $8.74 | $1.98 | 3,423,909.5 | -8.83% |
| 2024-07 | $12.77 | $9.40 | $3.36 | 2,619,210.4 | +3.21% |
| 2024-06 | $13.30 | $9.40 | $3.89 | 3,080,302.9 | -22.57% |
| 2024-05 | $14.44 | $12.55 | $1.89 | 1,405,896.5 | +0.00% |
| 2024-04 | $17.86 | $12.81 | $5.04 | 2,285,635.4 | -15.36% |
| 2024-03 | $19.85 | $11.71 | $8.14 | 4,698,910.2 | +18.82% |
| 2024-02 | $15.20 | $10.76 | $4.44 | 1,846,160.5 | -8.42% |
| 2024-01 | $17.10 | $12.86 | $4.24 | 1,967,704.7 | -7.32% |
Cybin Inc 주식 (CYBN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.48 | $14.37 | $3.11 | 1,616,180.7 | -8.91% |
| 2023-11 | $24.93 | $15.15 | $9.78 | 2,365,738.2 | -30.43% |
| 2023-10 | $28.04 | $15.96 | $12.08 | 2,497,712.2 | +21.75% |
| 2023-09 | $27.17 | $11.40 | $15.77 | 3,804,767.7 | +71.14% |
| 2023-08 | $14.06 | $10.45 | $3.61 | 1,766,752.3 | -22.36% |
| 2023-07 | $20.14 | $14.02 | $6.12 | 1,407,681.1 | +5.79% |
| 2023-06 | $14.82 | $7.98 | $6.84 | 1,270,319.8 | +40.00% |
| 2023-05 | $13.17 | $9.70 | $3.47 | 665,121.0 | -22.01% |
| 2023-04 | $15.37 | $11.02 | $4.35 | 480,389.5 | -10.08% |
| 2023-03 | $19.00 | $13.30 | $5.70 | 761,544.8 | -25.96% |
| 2023-02 | $22.80 | $14.63 | $8.17 | 940,914.6 | +34.02% |
| 2023-01 | $23.56 | $11.29 | $12.27 | 1,017,825.4 | +30.60% |
1.45%
0.86%
자본화:
|
볼륨(24시간):