Stockscreener 앱 받기
11.50
2.67%
-0.315
시간 외 거래:
11.50
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $11.85 | $11.04 | $0.8104 | 1,191,407.0 | -2.67% |
| 2025-03-27 | $13.81 | $11.81 | $2.00 | 1,961,420.0 | -10.36% |
| 2025-03-26 | $13.58 | $12.81 | $0.7694 | 1,006,357.0 | -2.23% |
| 2025-03-25 | $13.68 | $12.86 | $0.8234 | 806,138.0 | +1.51% |
| 2025-03-24 | $13.32 | $12.64 | $0.6803 | 803,924.0 | +3.27% |
| 2025-03-21 | $14.16 | $12.75 | $1.41 | 2,564,195.0 | -10.45% |
| 2025-03-20 | $14.75 | $12.23 | $2.52 | 3,314,240.0 | +17.51% |
| 2025-03-19 | $12.38 | $11.60 | $0.78 | 1,050,259.0 | +5.25% |
| 2025-03-18 | $12.94 | $11.55 | $1.39 | 1,426,126.0 | -9.86% |
| 2025-03-17 | $13.92 | $12.68 | $1.24 | 1,162,752.0 | -2.65% |
| 2025-03-14 | $13.40 | $12.80 | $0.60 | 686,784.0 | +3.44% |
| 2025-03-13 | $13.42 | $12.67 | $0.7556 | 671,623.0 | -2.14% |
| 2025-03-12 | $13.34 | $12.55 | $0.79 | 1,151,416.0 | +3.90% |
| 2025-03-11 | $13.14 | $11.75 | $1.39 | 1,215,235.0 | +1.94% |
| 2025-03-10 | $12.83 | $12.00 | $0.834 | 1,619,212.0 | -3.67% |
| 2025-03-07 | $13.90 | $12.73 | $1.17 | 1,236,924.0 | -5.70% |
| 2025-03-06 | $14.01 | $12.29 | $1.72 | 1,579,878.0 | +7.39% |
| 2025-03-05 | $14.18 | $12.05 | $2.13 | 2,289,152.0 | -7.66% |
| 2025-03-04 | $14.07 | $13.61 | $0.46 | 578,913.0 | +0.22% |
| 2025-03-03 | $15.47 | $13.27 | $2.20 | 1,519,828.0 | -11.12% |
Capricor Therapeutics Inc 주식 (CAPR) 연도별 가격 이력
이 심층 분석에서는 Capricor Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capricor Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $15.47 | $11.04 | $4.43 | 29,027,190.0 | -25.23% |
| 2025-02 | $16.46 | $13.20 | $3.27 | 20,605,598.0 | +2.26% |
| 2025-01 | $16.17 | $12.31 | $3.86 | 15,813,512.0 | +8.99% |
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.75 | $12.25 | $8.50 | 32,597,795.0 | -27.62% |
| 2024-11 | $20.74 | $16.77 | $3.97 | 22,564,296.0 | -5.42% |
| 2024-10 | $23.40 | $13.77 | $9.63 | 80,832,572.0 | +32.15% |
| 2024-09 | $15.65 | $3.98 | $11.67 | 102,106,322.0 | +232.82% |
| 2024-08 | $4.90 | $3.52 | $1.38 | 7,274,622.0 | +12.56% |
| 2024-07 | $5.26 | $4.02 | $1.24 | 7,558,876.0 | -14.88% |
| 2024-06 | $6.15 | $4.45 | $1.70 | 10,640,452.0 | -16.02% |
| 2024-05 | $6.53 | $5.00 | $1.53 | 7,517,621.0 | +7.78% |
| 2024-04 | $7.28 | $4.68 | $2.60 | 8,332,175.0 | -22.39% |
| 2024-03 | $7.22 | $4.21 | $3.01 | 8,451,937.0 | +61.67% |
| 2024-02 | $4.61 | $3.56 | $1.05 | 3,368,784.0 | +3.96% |
| 2024-01 | $5.48 | $3.88 | $1.60 | 5,011,331.0 | -17.38% |
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.17 | $2.90 | $2.27 | 6,392,472.0 | +64.65% |
| 2023-11 | $3.39 | $2.68 | $0.7099 | 3,644,073.0 | +5.32% |
| 2023-10 | $3.50 | $2.70 | $0.798 | 6,620,711.0 | -17.54% |
| 2023-09 | $6.84 | $3.31 | $3.53 | 4,921,551.0 | -47.22% |
| 2023-08 | $8.22 | $4.35 | $3.87 | 4,864,204.0 | +47.27% |
| 2023-07 | $4.85 | $4.25 | $0.5998 | 747,210.0 | -7.95% |
| 2023-06 | $5.16 | $4.41 | $0.7461 | 2,171,261.0 | +5.52% |
| 2023-05 | $4.90 | $3.70 | $1.20 | 1,249,686.0 | +16.45% |
| 2023-04 | $4.42 | $3.82 | $0.60 | 1,183,570.0 | -7.82% |
| 2023-03 | $5.24 | $4.01 | $1.23 | 2,093,920.0 | -7.25% |
| 2023-02 | $4.69 | $3.92 | $0.7699 | 1,550,833.0 | +7.82% |
| 2023-01 | $4.75 | $3.65 | $1.10 | 2,461,988.0 | +9.33% |
0.39%
0.34%
자본화:
|
볼륨(24시간):