Stockscreener 앱 받기
0.9716
10.03%
0.0886
시간 외 거래:
1.00
0.0285
+2.93%
cbdMD Inc 주식 (YCBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $1.00 | $0.86 | $0.14 | 341,179.0 | +10.03% |
| 2025-08-08 | $0.885 | $0.82 | $0.065 | 148,606.0 | +6.40% |
| 2025-08-07 | $0.8785 | $0.812 | $0.0665 | 65,903.0 | -3.25% |
| 2025-08-06 | $0.90 | $0.8399 | $0.0601 | 10,906.0 | -2.47% |
| 2025-08-05 | $0.88 | $0.8597 | $0.0203 | 27,360.0 | -0.01% |
| 2025-08-04 | $0.9091 | $0.8149 | $0.0942 | 47,454.0 | +2.27% |
| 2025-08-01 | $0.9096 | $0.8501 | $0.0595 | 21,926.0 | -4.12% |
| 2025-07-31 | $0.90 | $0.87 | $0.03 | 29,116.0 | +3.10% |
| 2025-07-30 | $0.97 | $0.8232 | $0.1468 | 262,872.0 | -3.33% |
| 2025-07-29 | $0.93 | $0.8743 | $0.0557 | 48,036.0 | -1.64% |
| 2025-07-28 | $0.96 | $0.9112 | $0.0488 | 22,113.0 | -3.68% |
| 2025-07-25 | $0.96 | $0.91 | $0.05 | 21,472.0 | +2.15% |
| 2025-07-24 | $0.99 | $0.9001 | $0.0899 | 165,906.0 | -2.11% |
| 2025-07-23 | $0.95 | $0.9303 | $0.0197 | 2,655.0 | +1.10% |
| 2025-07-22 | $0.98 | $0.92 | $0.06 | 46,319.0 | -0.03% |
| 2025-07-21 | $0.97 | $0.9331 | $0.0369 | 45,105.0 | -2.69% |
| 2025-07-18 | $0.97 | $0.9104 | $0.0596 | 30,795.0 | +4.32% |
| 2025-07-17 | $0.965 | $0.9002 | $0.0648 | 12,138.0 | +0.58% |
| 2025-07-16 | $0.965 | $0.911 | $0.054 | 18,268.0 | -4.74% |
| 2025-07-15 | $0.975 | $0.89 | $0.085 | 45,911.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.00 | $0.812 | $0.188 | 1,004,513.0 | +8.31% |
| 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% |
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% |
0.64%
2.58%
자본화:
|
볼륨(24시간):