Stockscreener 앱 받기
6.73
12.54%
0.75
시간 외 거래:
6.70
-0.03
-0.45%
Cybin Inc 주식 (CYBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $6.73 | $5.95 | $0.78 | 751,564.0 | +12.54% |
| 2025-09-04 | $6.49 | $5.93 | $0.56 | 1,128,818.0 | -0.50% |
| 2025-09-03 | $6.58 | $5.81 | $0.77 | 1,323,867.0 | -3.69% |
| 2025-09-02 | $7.44 | $6.15 | $1.29 | 1,745,687.0 | -16.58% |
| 2025-08-29 | $7.71 | $7.37 | $0.34 | 367,131.0 | -2.09% |
| 2025-08-28 | $7.79 | $7.50 | $0.29 | 299,071.0 | -0.39% |
| 2025-08-27 | $7.88 | $7.33 | $0.55 | 443,941.0 | +2.95% |
| 2025-08-26 | $7.55 | $7.30 | $0.2499 | 335,462.0 | +2.76% |
| 2025-08-25 | $7.74 | $7.23 | $0.51 | 672,838.0 | +1.40% |
| 2025-08-22 | $7.17 | $6.86 | $0.31 | 591,847.0 | +3.32% |
| 2025-08-21 | $6.97 | $6.62 | $0.35 | 500,125.0 | +4.85% |
| 2025-08-20 | $6.72 | $6.36 | $0.3563 | 372,399.0 | +0.15% |
| 2025-08-19 | $6.99 | $6.59 | $0.40 | 359,831.0 | -4.77% |
| 2025-08-18 | $7.19 | $6.83 | $0.3601 | 429,365.0 | -1.98% |
| 2025-08-15 | $7.23 | $6.99 | $0.24 | 428,004.0 | -1.53% |
| 2025-08-14 | $7.57 | $7.04 | $0.5257 | 469,139.0 | -5.66% |
| 2025-08-13 | $7.75 | $7.41 | $0.34 | 413,635.0 | -0.39% |
| 2025-08-12 | $7.68 | $7.22 | $0.4598 | 317,431.0 | +5.10% |
| 2025-08-11 | $7.59 | $7.26 | $0.33 | 227,892.0 | -2.55% |
| 2025-08-08 | $7.65 | $7.40 | $0.25 | 253,262.0 | -1.84% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $7.44 | $5.81 | $1.63 | 5,701,500.0 | -10.03% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):