Cyngn Inc. CYN
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$0,7000-0,05 (-%6,65)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,70 | -%6,67 | $0,76 | $0,77 | $0,69 | 277,10K |
| 2026-09-30 | $0,75 | +%5,19 | $0,71 | $0,76 | $0,70 | 285,40K |
| 2026-09-29 | $0,71 | +%8,36 | $0,67 | $0,75 | $0,66 | 692,40K |
| 2026-09-28 | $0,66 | -%4,64 | $0,70 | $0,71 | $0,64 | 213,90K |
| 2026-09-25 | $0,69 | -%3,09 | $0,71 | $0,71 | $0,68 | 126,30K |
| 2026-09-24 | $0,71 | -%7,53 | $0,75 | $0,76 | $0,70 | 154,00K |
| 2026-09-23 | $0,77 | -%0,90 | $0,78 | $0,78 | $0,75 | 70,70K |
| 2026-09-22 | $0,78 | +%2,24 | $0,76 | $0,80 | $0,75 | 125,40K |
| 2026-09-21 | $0,76 | +%0,66 | $0,78 | $0,80 | $0,74 | 176,60K |
| 2026-09-18 | $0,75 | +%3,57 | $0,73 | $0,76 | $0,73 | 178,00K |
| 2026-09-17 | $0,73 | +%0,97 | $0,74 | $0,75 | $0,72 | 133,10K |
| 2026-09-16 | $0,72 | -%9,52 | $0,81 | $0,81 | $0,71 | 338,90K |
| 2026-09-15 | $0,80 | +%5,28 | $0,77 | $0,82 | $0,71 | 382,30K |
| 2026-09-14 | $0,76 | -%4,65 | $0,78 | $0,79 | $0,75 | 115,60K |
| 2026-09-11 | $0,80 | -%1,36 | $0,80 | $0,81 | $0,78 | 106,00K |
| 2026-09-10 | $0,81 | -%2,89 | $0,86 | $0,86 | $0,80 | 164,60K |
| 2026-09-09 | $0,83 | -%6,00 | $0,89 | $0,90 | $0,81 | 318,80K |
| 2026-09-08 | $0,88 | -%1,67 | $0,88 | $0,96 | $0,88 | 306,20K |
| 2026-09-04 | $0,90 | -%8,37 | $0,98 | $0,98 | $0,88 | 480,30K |
| 2026-09-03 | $0,98 | +%1,03 | $0,98 | $1,00 | $0,97 | 67,00K |
| 2026-09-02 | $0,97 | -%2,41 | $0,99 | $1,00 | $0,97 | 122,40K |
| 2026-09-01 | $0,99 | -%5,33 | $1,05 | $1,05 | $0,99 | 153,70K |
| 2026-08-31 | $1,05 | +%0,96 | $1,04 | $1,06 | $1,03 | 83,00K |
| 2026-08-28 | $1,04 | -%5,45 | $1,10 | $1,10 | $1,04 | 91,80K |
| 2026-08-27 | $1,10 | +%3,77 | $1,06 | $1,12 | $1,05 | 90,60K |
| 2026-08-26 | $1,06 | %0,00 | $1,07 | $1,07 | $1,03 | 89,90K |
| 2026-08-25 | $1,06 | %0,00 | $1,07 | $1,08 | $1,03 | 138,80K |
| 2026-08-24 | $1,06 | -%2,75 | $1,10 | $1,10 | $1,05 | 98,10K |
| 2026-08-21 | $1,09 | +%1,87 | $1,07 | $1,12 | $1,05 | 163,80K |
| 2026-08-20 | $1,07 | +%0,94 | $1,04 | $1,08 | $1,04 | 124,90K |
| 2026-08-19 | $1,06 | %0,00 | $1,06 | $1,08 | $1,03 | 190,40K |
| 2026-08-18 | $1,06 | %0,00 | $1,06 | $1,08 | $1,04 | 93,50K |
| 2026-08-17 | $1,06 | -%4,50 | $1,07 | $1,10 | $1,04 | 153,00K |
| 2026-08-14 | $1,11 | +%4,23 | $1,07 | $1,13 | $1,06 | 194,70K |
| 2026-08-13 | $1,07 | -%11,62 | $1,11 | $1,14 | $1,03 | 486,60K |
| 2026-08-12 | $1,21 | -%4,37 | $1,24 | $1,28 | $1,20 | 355,90K |
| 2026-08-11 | $1,26 | +%1,61 | $1,24 | $1,28 | $1,23 | 88,10K |
| 2026-08-10 | $1,24 | +%0,81 | $1,25 | $1,26 | $1,21 | 142,70K |
| 2026-08-07 | $1,23 | +%10,81 | $1,13 | $1,23 | $1,12 | 147,10K |
| 2026-08-06 | $1,11 | -%0,89 | $1,13 | $1,14 | $1,10 | 102,30K |
| 2026-08-05 | $1,12 | -%4,27 | $1,17 | $1,18 | $1,11 | 72,90K |
| 2026-08-04 | $1,17 | +%4,46 | $1,09 | $1,21 | $1,09 | 230,50K |
| 2026-08-03 | $1,12 | +%5,66 | $1,09 | $1,16 | $1,06 | 198,80K |
| 2026-07-31 | $1,06 | -%2,75 | $1,06 | $1,09 | $1,04 | 106,00K |
| 2026-07-30 | $1,09 | +%5,83 | $1,05 | $1,09 | $1,04 | 252,30K |
| 2026-07-29 | $1,03 | -%5,50 | $1,09 | $1,10 | $1,03 | 116,60K |
| 2026-07-28 | $1,09 | -%1,80 | $1,11 | $1,12 | $1,07 | 95,70K |
| 2026-07-27 | $1,11 | +%2,78 | $1,09 | $1,12 | $1,07 | 94,60K |
| 2026-07-24 | $1,08 | -%3,57 | $1,12 | $1,13 | $1,08 | 186,10K |
| 2026-07-23 | $1,12 | -%2,61 | $1,14 | $1,18 | $1,12 | 128,70K |
| 2026-07-22 | $1,15 | -%0,86 | $1,15 | $1,16 | $1,13 | 81,40K |
| 2026-07-21 | $1,16 | +%1,75 | $1,14 | $1,19 | $1,14 | 92,00K |
| 2026-07-20 | $1,14 | -%2,56 | $1,18 | $1,18 | $1,13 | 80,00K |
| 2026-07-17 | $1,17 | +%0,86 | $1,15 | $1,18 | $1,12 | 106,90K |
| 2026-07-16 | $1,16 | -%4,92 | $1,20 | $1,24 | $1,15 | 134,80K |
| 2026-07-15 | $1,22 | -%0,81 | $1,25 | $1,26 | $1,20 | 77,90K |
| 2026-07-14 | $1,23 | +%0,82 | $1,24 | $1,25 | $1,20 | 88,80K |
| 2026-07-13 | $1,22 | -%5,43 | $1,27 | $1,28 | $1,21 | 104,20K |
| 2026-07-10 | $1,29 | -%1,53 | $1,31 | $1,34 | $1,28 | 40,50K |
| 2026-07-09 | $1,31 | -%2,24 | $1,36 | $1,38 | $1,30 | 134,30K |
| 2026-07-08 | $1,34 | +%8,94 | $1,20 | $1,38 | $1,20 | 679,20K |
| 2026-07-07 | $1,23 | -%3,91 | $1,28 | $1,29 | $1,21 | 158,10K |
| 2026-07-06 | $1,28 | -%3,76 | $1,31 | $1,33 | $1,27 | 149,70K |
| 2026-07-02 | $1,33 | +%0,76 | $1,31 | $1,39 | $1,29 | 303,30K |
| 2026-07-01 | $1,32 | -%5,04 | $1,35 | $1,42 | $1,31 | 191,80K |
| 2026-06-30 | $1,39 | +%4,51 | $1,33 | $1,39 | $1,30 | 306,10K |
| 2026-06-29 | $1,33 | +%10,83 | $1,24 | $1,38 | $1,20 | 411,50K |
| 2026-06-26 | $1,20 | +%3,45 | $1,15 | $1,30 | $1,15 | 316,20K |
| 2026-06-25 | $1,16 | +%0,87 | $1,15 | $1,25 | $1,10 | 251,50K |
| 2026-06-24 | $1,15 | %0,00 | $1,18 | $1,19 | $1,13 | 147,00K |
| 2026-06-23 | $1,15 | -%2,54 | $1,19 | $1,22 | $1,15 | 174,20K |
| 2026-06-22 | $1,18 | -%7,09 | $1,29 | $1,29 | $1,18 | 214,00K |
| 2026-06-18 | $1,27 | +%4,10 | $1,23 | $1,32 | $1,17 | 780,50K |
| 2026-06-17 | $1,22 | -%2,40 | $1,25 | $1,29 | $1,22 | 177,70K |
| 2026-06-16 | $1,25 | -%2,34 | $1,28 | $1,31 | $1,25 | 155,50K |
| 2026-06-15 | $1,28 | +%3,23 | $1,29 | $1,37 | $1,28 | 307,30K |
| 2026-06-12 | $1,24 | -%1,59 | $1,26 | $1,27 | $1,22 | 162,50K |
| 2026-06-11 | $1,26 | -%0,79 | $1,26 | $1,28 | $1,22 | 226,50K |
| 2026-06-10 | $1,27 | %0,00 | $1,27 | $1,34 | $1,27 | 186,30K |
| 2026-06-09 | $1,27 | -%3,79 | $1,32 | $1,34 | $1,22 | 215,80K |
| 2026-06-08 | $1,32 | +%2,33 | $1,33 | $1,33 | $1,29 | 222,90K |
| 2026-06-05 | $1,29 | -%7,19 | $1,37 | $1,38 | $1,25 | 394,80K |
| 2026-06-04 | $1,39 | +%1,46 | $1,37 | $1,42 | $1,35 | 110,50K |
| 2026-06-03 | $1,37 | -%4,86 | $1,43 | $1,44 | $1,37 | 256,50K |
| 2026-06-02 | $1,44 | -%2,04 | $1,45 | $1,48 | $1,42 | 179,30K |
| 2026-06-01 | $1,47 | -%1,34 | $1,47 | $1,52 | $1,44 | 244,10K |
| 2026-05-29 | $1,49 | +%2,05 | $1,44 | $1,51 | $1,41 | 183,60K |
| 2026-05-28 | $1,46 | +%5,04 | $1,39 | $1,47 | $1,39 | 232,50K |
| 2026-05-27 | $1,39 | -%2,11 | $1,40 | $1,43 | $1,38 | 177,50K |
| 2026-05-26 | $1,42 | -%0,70 | $1,44 | $1,48 | $1,41 | 188,20K |