loading

Cocrystal Pharma Inc (COCP) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-01 $1.78 $1.56 $0.2199 1,526,442.0 +1.16%
2025-07-31 $1.73 $1.65 $0.0833 54,639.0 +3.60%
2025-07-30 $1.75 $1.65 $0.10 25,683.0 -3.98%
2025-07-29 $1.76 $1.64 $0.1199 21,872.0 +0.57%
2025-07-28 $1.75 $1.60 $0.15 36,190.0 +8.09%
2025-07-25 $1.64 $1.60 $0.04 8,132.0 -1.23%
2025-07-24 $1.68 $1.61 $0.0691 6,925.0 -1.22%
2025-07-23 $1.65 $1.60 $0.0542 4,211.0 +2.50%
2025-07-22 $1.76 $1.60 $0.1613 12,375.0 -0.62%
2025-07-21 $1.76 $1.60 $0.16 13,573.0 -1.83%
2025-07-18 $1.73 $1.59 $0.14 8,900.0 -2.96%
2025-07-17 $1.81 $1.61 $0.20 96,343.0 +1.20%
2025-07-16 $1.73 $1.66 $0.0672 11,336.0 -2.00%
2025-07-15 $1.85 $1.68 $0.17 37,750.0 -3.18%
2025-07-14 $1.95 $1.75 $0.1999 46,265.0 -2.22%
2025-07-11 $1.83 $1.56 $0.27 132,413.0 +14.65%
2025-07-10 $1.58 $1.55 $0.0299 12,470.0 +0.64%
2025-07-09 $1.60 $1.52 $0.0799 17,241.0 +2.63%
2025-07-08 $1.55 $1.46 $0.09 12,506.0 +0.66%
2025-07-07 $1.54 $1.50 $0.0482 13,309.0 -0.66%
2025-07-03 $1.57 $1.48 $0.09 14,097.0 +0.66%
2025-07-02 $1.52 $1.44 $0.0767 6,528.0 +1.34%

Cocrystal Pharma Inc (COCP) 株の年ごとの株価履歴

この詳細な分析では、Cocrystal Pharma Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCOCP株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cocrystal Pharma Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCocrystal Pharma Inc (COCP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $1.95 $1.44 $0.5066 2,144,123.0 +17.46%
2025-06 $1.81 $1.45 $0.36 448,938.0 -12.87%
2025-05 $1.79 $1.36 $0.4302 417,393.0 +13.25%
2025-04 $1.81 $1.12 $0.6909 358,964.0 +6.34%
2025-03 $1.82 $1.38 $0.4399 362,816.0 -17.92%
2025-02 $2.34 $1.63 $0.71 626,085.0 -13.07%
2025-01 $2.60 $1.88 $0.72 657,722.0 -1.49%

2024年のCocrystal Pharma Inc (COCP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $3.26 $1.81 $1.45 1,012,096.0 +57.35%
2024-11 $2.45 $1.65 $0.80 476,267.0 +16.69%
2024-10 $2.45 $1.66 $0.7945 400,847.0 +0.57%
2024-09 $1.89 $1.60 $0.29 250,362.0 -2.22%
2024-08 $2.17 $1.62 $0.551 429,694.0 -5.76%
2024-07 $2.60 $1.87 $0.73 628,138.0 -18.03%
2024-06 $3.10 $2.17 $0.925 676,687.0 +3.56%
2024-05 $2.45 $1.52 $0.93 830,752.0 +45.16%
2024-04 $1.67 $1.35 $0.32 299,211.0 +10.71%
2024-03 $1.74 $1.40 $0.34 332,436.0 -2.10%
2024-02 $1.68 $1.32 $0.355 201,365.0 -10.06%
2024-01 $1.89 $1.46 $0.4253 253,142.0 -7.68%

2023年のCocrystal Pharma Inc (COCP) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.96 $1.62 $0.3353 355,384.0 -9.36%
2023-11 $1.99 $1.38 $0.61 551,575.0 +11.11%
2023-10 $2.13 $1.56 $0.5722 342,419.0 -8.56%
2023-09 $3.12 $1.80 $1.32 762,297.0 -37.67%
2023-08 $3.29 $2.52 $0.765 790,343.0 +12.78%
2023-07 $2.80 $2.30 $0.50 421,434.0 +11.30%
2023-06 $2.79 $2.10 $0.685 635,929.0 +10.65%
2023-05 $2.90 $2.13 $0.77 743,609.0 -12.90%
2023-04 $2.73 $1.90 $0.8239 3,141,969.0 +24.62%
2023-03 $2.19 $1.80 $0.393 593,648.0 +2.05%
2023-02 $3.17 $1.87 $1.30 979,075.0 -30.85%
2023-01 $3.08 $1.94 $1.14 1,602,517.0 +44.62%
$74.58
price down icon 0.32%
$36.82
price down icon 0.09%
$106.93
price down icon 0.15%
$26.25
price down icon 0.64%
$106.19
price down icon 1.35%
biotechnology ONC
$295.74
price down icon 1.74%
大文字化:     |  ボリューム (24 時間):