Stockscreener 앱 받기
0.86
6.40%
-0.0588
cbdMD Inc 주식 (YCBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $0.919 | $0.8529 | $0.0661 | 29,120.0 | -6.40% |
| 2025-07-02 | $0.919 | $0.84 | $0.079 | 25,075.0 | +6.22% |
| 2025-07-01 | $0.92 | $0.8609 | $0.0591 | 23,210.0 | -3.01% |
| 2025-06-30 | $0.9583 | $0.852 | $0.1063 | 247,557.0 | -1.68% |
| 2025-06-27 | $0.9599 | $0.8434 | $0.1165 | 145,601.0 | +3.78% |
| 2025-06-26 | $1.00 | $0.8429 | $0.1571 | 238,762.0 | +0.46% |
| 2025-06-25 | $0.93 | $0.8278 | $0.1022 | 165,714.0 | -0.78% |
| 2025-06-24 | $0.88 | $0.82 | $0.06 | 8,714.0 | +6.15% |
| 2025-06-23 | $0.86 | $0.82 | $0.04 | 9,498.0 | +0.73% |
| 2025-06-20 | $0.92 | $0.82 | $0.10 | 175,698.0 | -2.15% |
| 2025-06-18 | $0.85 | $0.81 | $0.04 | 39,830.0 | +1.93% |
| 2025-06-17 | $0.857 | $0.8221 | $0.0349 | 35,502.0 | -4.17% |
| 2025-06-16 | $0.9058 | $0.8321 | $0.0737 | 26,384.0 | -0.13% |
| 2025-06-13 | $0.914 | $0.83 | $0.084 | 70,062.0 | -0.43% |
| 2025-06-12 | $0.8857 | $0.85 | $0.0357 | 57,162.0 | -2.19% |
| 2025-06-11 | $0.9284 | $0.8605 | $0.0679 | 41,279.0 | -1.78% |
| 2025-06-10 | $0.96 | $0.82 | $0.14 | 108,011.0 | +0.21% |
| 2025-06-09 | $0.9789 | $0.8912 | $0.0877 | 79,884.0 | -6.23% |
| 2025-06-06 | $0.98 | $0.94 | $0.04 | 58,679.0 | -2.49% |
| 2025-06-05 | $0.98 | $0.94 | $0.04 | 42,554.0 | +1.51% |
| 2025-06-04 | $0.9755 | $0.9299 | $0.0456 | 109,332.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.92 | $0.84 | $0.08 | 106,525.0 | -3.57% |
| 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% |
cbdMD Inc 주식 (YCBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.84 | $4.81 | $9.03 | 5,245,002.5 | +48.59% |
| 2023-11 | $6.80 | $4.80 | $2.00 | 64,793.4 | +18.61% |
| 2023-10 | $8.44 | $4.48 | $3.96 | 42,626.1 | -42.99% |
| 2023-09 | $13.57 | $8.17 | $5.41 | 237,595.5 | -10.01% |
| 2023-08 | $11.60 | $8.16 | $3.44 | 56,965.0 | -20.68% |
| 2023-07 | $12.08 | $10.72 | $1.36 | 53,750.6 | +3.57% |
| 2023-06 | $17.52 | $11.18 | $6.34 | 155,200.8 | -26.32% |
| 2023-05 | $18.80 | $13.60 | $5.20 | 429,701.8 | -42.07% |
| 2023-04 | $73.58 | $26.16 | $47.42 | 62,040.3 | -62.62% |
| 2023-03 | $102.6 | $56.09 | $46.51 | 16,885.6 | -19.42% |
| 2023-02 | $136.4 | $87.12 | $49.32 | 7,422.8 | -29.69% |
| 2023-01 | $124.2 | $79.20 | $45.00 | 13,221.1 | +51.63% |
0.54%
1.34%
자본화:
|
볼륨(24시간):