Stockscreener 앱 받기
0.0221
41.84%
-0.0159
Capstone Companies Inc 주식 (CAPC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $0.0336 | $0.0206 | $0.013 | 172,500.0 | -41.84% |
| 2025-07-18 | $0.0438 | $0.0206 | $0.0232 | 347,813.0 | +84.47% |
| 2025-07-17 | $0.075 | $0.0206 | $0.0544 | 503,130.0 | -54.22% |
| 2025-07-16 | $0.045 | $0.037 | $0.008 | 53,478.0 | +22.28% |
| 2025-07-15 | $0.0368 | $0.0368 | $0.00 | 106.0 | -0.54% |
| 2025-07-14 | $0.038 | $0.034 | $0.004 | 13,800.0 | +5.71% |
| 2025-07-11 | $0.035 | $0.032 | $0.003 | 2,930.0 | +2.94% |
| 2025-07-10 | $0.034 | $0.031 | $0.003 | 101,671.0 | +9.68% |
| 2025-07-09 | $0.031 | $0.031 | $0.00 | 10,000.0 | -8.82% |
| 2025-07-08 | $0.035 | $0.0275 | $0.0075 | 224,901.0 | +29.03% |
| 2025-07-07 | $0.0264 | $0.022 | $0.00435 | 2,250.0 | +16.08% |
| 2025-07-03 | $0.0297 | $0.0227 | $0.00695 | 600.0 | -26.54% |
| 2025-07-02 | $0.0309 | $0.0295 | $0.0014 | 11,800.0 | +5.42% |
| 2025-06-30 | $0.031 | $0.0293 | $0.00169 | 13,500.0 | -11.18% |
| 2025-06-27 | $0.033 | $0.0269 | $0.00615 | 3,500.0 | +32.00% |
| 2025-06-26 | $0.035 | $0.025 | $0.01 | 56,543.0 | -34.21% |
| 2025-06-25 | $0.038 | $0.038 | $0.00 | 1,050.0 | +15.94% |
Capstone Companies Inc 주식 (CAPC) 연도별 가격 이력
이 심층 분석에서는 Capstone Companies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAPC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capstone Companies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capstone Companies Inc 주식 (CAPC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.075 | $0.0206 | $0.0544 | 1,444,979.0 | -24.60% |
| 2025-06 | $0.04 | $0.0198 | $0.0202 | 267,714.0 | -1.64% |
| 2025-05 | $0.0302 | $0.0166 | $0.0136 | 1,148,107.0 | +65.56% |
| 2025-04 | $0.0242 | $0.0152 | $0.009 | 1,522,604.0 | -1.10% |
| 2025-03 | $0.025 | $0.01 | $0.015 | 1,389,244.0 | +13.75% |
| 2025-02 | $0.07 | $0.0155 | $0.0545 | 7,405,121.0 | -71.30% |
| 2025-01 | $0.0785 | $0.01 | $0.0685 | 6,672,600.0 | +457.50% |
Capstone Companies Inc 주식 (CAPC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0199 | $0.007 | $0.0129 | 3,613,563.0 | -25.00% |
| 2024-11 | $0.0198 | $0.0068 | $0.013 | 1,353,585.0 | +33.33% |
| 2024-10 | $0.0094 | $0.0043 | $0.0051 | 468,657.0 | +80.00% |
| 2024-09 | $0.007 | $0.0039 | $0.0031 | 1,143,832.0 | -23.08% |
| 2024-08 | $0.0189 | $0.0036 | $0.0153 | 3,237,995.0 | -62.86% |
| 2024-07 | $0.0265 | $0.0065 | $0.02 | 537,524.0 | +41.70% |
| 2024-06 | $0.0144 | $0.0088 | $0.0056 | 213,426.0 | +18.75% |
| 2024-05 | $0.0229 | $0.00805 | $0.0149 | 232,845.0 | -30.67% |
| 2024-04 | $0.0199 | $0.0086 | $0.0113 | 89,183.0 | +36.36% |
| 2024-03 | $0.0249 | $0.011 | $0.0139 | 363,984.0 | -36.56% |
| 2024-02 | $0.0279 | $0.0106 | $0.0173 | 403,528.0 | -30.36% |
| 2024-01 | $0.03 | $0.0092 | $0.0208 | 663,056.0 | +45.61% |
Capstone Companies Inc 주식 (CAPC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0171 | $0.0071 | $0.01 | 1,429,331.0 | +10.32% |
| 2023-11 | $0.0155 | $0.0104 | $0.0051 | 286,798.0 | +6.90% |
| 2023-10 | $0.0319 | $0.0141 | $0.0178 | 990,348.0 | -42.00% |
| 2023-09 | $0.0292 | $0.0142 | $0.015 | 386,446.0 | +25.00% |
| 2023-08 | $0.0424 | $0.0194 | $0.0231 | 357,336.0 | -46.60% |
| 2023-07 | $0.0422 | $0.0311 | $0.0111 | 209,299.0 | +1.22% |
| 2023-06 | $0.05 | $0.0265 | $0.0235 | 675,044.0 | +5.71% |
| 2023-05 | $0.0599 | $0.0202 | $0.0397 | 1,427,337.0 | -30.00% |
| 2023-04 | $0.08 | $0.019 | $0.061 | 1,450,080.0 | -16.67% |
| 2023-03 | $0.0748 | $0.0424 | $0.0324 | 220,192.0 | -19.79% |
| 2023-02 | $0.0749 | $0.0426 | $0.0323 | 271,224.0 | +6.86% |
| 2023-01 | $0.073 | $0.0573 | $0.0157 | 129,423.0 | -2.78% |
3.17%
5.71%
자본화:
|
볼륨(24시간):