ストックスクリーナーアプリを入手
10.38
3.04%
-0.36
CorMedix Inc (CRMD) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $10.80 | $10.32 | $0.48 | 480,840.0 | -3.26% |
| 2024-11-20 | $11.41 | $10.60 | $0.81 | 2,973,755.0 | -2.98% |
| 2024-11-19 | $11.11 | $10.53 | $0.5849 | 763,777.0 | +1.47% |
| 2024-11-18 | $10.92 | $10.32 | $0.60 | 1,000,659.0 | +5.61% |
| 2024-11-15 | $10.95 | $10.16 | $0.79 | 1,138,937.0 | -6.09% |
| 2024-11-14 | $11.45 | $10.97 | $0.475 | 1,299,144.0 | -3.08% |
| 2024-11-13 | $12.05 | $11.34 | $0.71 | 936,717.0 | -2.74% |
| 2024-11-12 | $12.14 | $11.27 | $0.87 | 921,887.0 | -3.07% |
| 2024-11-11 | $12.40 | $11.51 | $0.89 | 1,110,420.0 | +3.79% |
| 2024-11-08 | $11.70 | $10.60 | $1.10 | 1,482,393.0 | +9.13% |
| 2024-11-07 | $10.71 | $10.28 | $0.4344 | 1,032,414.0 | +3.00% |
| 2024-11-06 | $10.62 | $9.92 | $0.7002 | 1,127,935.0 | +1.67% |
| 2024-11-05 | $10.28 | $9.58 | $0.70 | 1,502,566.0 | +5.84% |
| 2024-11-04 | $10.50 | $9.40 | $1.10 | 1,857,518.0 | -4.00% |
| 2024-11-01 | $10.53 | $9.79 | $0.74 | 1,545,773.0 | -0.65% |
| 2024-10-31 | $10.25 | $9.75 | $0.4999 | 2,179,936.0 | +0.05% |
| 2024-10-30 | $11.94 | $9.51 | $2.43 | 4,363,657.0 | -22.51% |
| 2024-10-29 | $13.85 | $12.86 | $0.99 | 1,735,701.0 | -4.56% |
| 2024-10-28 | $13.70 | $12.80 | $0.90 | 2,174,026.0 | +4.22% |
| 2024-10-25 | $13.49 | $12.38 | $1.11 | 2,315,409.0 | +4.57% |
| 2024-10-24 | $12.67 | $11.60 | $1.07 | 1,887,162.0 | +0.97% |
| 2024-10-23 | $12.49 | $11.82 | $0.67 | 2,138,870.0 | +2.57% |
| 2024-10-22 | $12.10 | $11.20 | $0.90 | 1,630,544.0 | +7.50% |
CorMedix Inc (CRMD) 株の年ごとの株価履歴
この詳細な分析では、CorMedix 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CRMD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、CorMedix 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。
2024年のCorMedix Inc (CRMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $12.40 | $9.40 | $3.00 | 19,174,735.0 | +3.33% |
| 2024-10 | $13.85 | $7.90 | $5.95 | 32,529,171.0 | +24.44% |
| 2024-09 | $8.43 | $5.31 | $3.12 | 19,984,648.0 | +29.49% |
| 2024-08 | $6.39 | $3.61 | $2.78 | 16,700,548.0 | +36.24% |
| 2024-07 | $5.05 | $4.01 | $1.04 | 10,418,049.0 | +5.77% |
| 2024-06 | $5.46 | $4.07 | $1.40 | 9,290,426.0 | -17.84% |
| 2024-05 | $6.08 | $4.94 | $1.13 | 13,147,157.0 | +0.29% |
| 2024-04 | $7.00 | $4.05 | $2.95 | 18,472,749.0 | +23.94% |
| 2024-03 | $4.40 | $3.03 | $1.37 | 10,840,241.0 | +19.77% |
| 2024-02 | $3.65 | $2.89 | $0.76 | 7,395,040.0 | +20.00% |
| 2024-01 | $3.89 | $2.95 | $0.94 | 8,383,017.0 | -21.54% |
2023年のCorMedix Inc (CRMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.03 | $3.21 | $0.82 | 11,185,818.0 | +15.69% |
| 2023-11 | $4.34 | $2.57 | $1.77 | 32,998,186.0 | -6.61% |
| 2023-10 | $3.69 | $2.95 | $0.74 | 9,848,343.0 | -5.95% |
| 2023-09 | $4.17 | $3.52 | $0.6549 | 10,694,642.0 | -9.09% |
| 2023-08 | $4.55 | $3.90 | $0.65 | 9,453,192.0 | -7.92% |
| 2023-07 | $4.48 | $3.56 | $0.925 | 15,667,615.0 | +11.48% |
| 2023-06 | $6.09 | $3.84 | $2.25 | 22,612,918.0 | -17.57% |
| 2023-05 | $5.49 | $4.17 | $1.32 | 7,654,324.0 | -2.63% |
| 2023-04 | $5.44 | $3.66 | $1.78 | 6,796,879.0 | +19.32% |
| 2023-03 | $4.48 | $3.20 | $1.28 | 5,335,823.0 | +2.22% |
| 2023-02 | $4.64 | $3.82 | $0.82 | 3,729,840.0 | -6.68% |
| 2023-01 | $4.74 | $4.05 | $0.69 | 5,210,222.0 | +2.84% |
2022年のCorMedix Inc (CRMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.58 | $3.59 | $0.99 | 4,431,901.0 | +1.44% |
| 2022-11 | $4.35 | $2.71 | $1.64 | 5,693,529.0 | +35.50% |
| 2022-10 | $3.30 | $2.76 | $0.54 | 2,673,224.0 | +8.48% |
| 2022-09 | $3.81 | $2.77 | $1.04 | 3,732,178.0 | -19.83% |
| 2022-08 | $8.03 | $3.00 | $5.03 | 17,527,057.0 | -34.02% |
| 2022-07 | $5.80 | $3.74 | $2.06 | 6,646,975.0 | +33.08% |
| 2022-06 | $4.15 | $2.65 | $1.51 | 12,432,577.0 | +24.07% |
| 2022-05 | $3.94 | $2.87 | $1.07 | 7,352,694.0 | -5.81% |
| 2022-04 | $5.81 | $3.37 | $2.44 | 6,667,959.0 | -37.23% |
| 2022-03 | $6.42 | $4.16 | $2.26 | 9,217,830.0 | +12.30% |
| 2022-02 | $5.04 | $3.65 | $1.39 | 3,203,045.0 | +15.37% |
| 2022-01 | $5.00 | $3.70 | $1.30 | 3,252,858.0 | -7.03% |
1.80%
0.42%
大文字化:
|
ボリューム (24 時間):