Stockscreener 앱 받기
14.23
7.97%
1.05
시간 외 거래:
14.59
0.36
+2.53%
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $14.35 | $12.80 | $1.55 | 2,494,272.0 | +7.97% |
| 2025-06-05 | $13.44 | $12.26 | $1.18 | 2,682,287.0 | +6.81% |
| 2025-06-04 | $12.48 | $11.18 | $1.30 | 2,616,784.0 | +10.67% |
| 2025-06-03 | $11.53 | $9.53 | $2.00 | 2,062,234.0 | +9.21% |
| 2025-06-02 | $10.32 | $9.54 | $0.78 | 1,398,895.0 | +3.24% |
| 2025-05-30 | $10.33 | $9.58 | $0.75 | 2,072,037.0 | -1.98% |
| 2025-05-29 | $10.80 | $10.03 | $0.77 | 1,313,935.0 | -5.26% |
| 2025-05-28 | $10.71 | $10.22 | $0.49 | 898,336.0 | +1.62% |
| 2025-05-27 | $10.57 | $10.04 | $0.53 | 994,417.0 | +2.24% |
| 2025-05-23 | $10.98 | $10.22 | $0.76 | 1,662,868.0 | -5.62% |
| 2025-05-22 | $11.14 | $10.60 | $0.54 | 1,930,171.0 | -2.34% |
| 2025-05-21 | $11.71 | $10.72 | $0.9828 | 3,169,638.0 | +1.00% |
| 2025-05-20 | $11.41 | $10.17 | $1.24 | 3,386,986.0 | +6.17% |
| 2025-05-19 | $10.59 | $9.09 | $1.50 | 3,155,363.0 | +9.85% |
| 2025-05-16 | $9.94 | $9.07 | $0.8686 | 3,250,628.0 | -1.26% |
| 2025-05-15 | $9.97 | $7.35 | $2.62 | 4,789,745.0 | +24.64% |
| 2025-05-14 | $8.57 | $7.37 | $1.20 | 4,394,472.0 | +5.07% |
| 2025-05-13 | $7.90 | $7.12 | $0.78 | 4,659,177.0 | +2.67% |
| 2025-05-12 | $7.29 | $6.35 | $0.94 | 3,521,908.0 | +12.15% |
| 2025-05-09 | $7.10 | $6.27 | $0.83 | 3,628,061.0 | -9.04% |
| 2025-05-08 | $7.51 | $6.57 | $0.94 | 4,458,612.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $14.35 | $9.53 | $4.82 | 13,748,744.0 | +43.88% |
| 2025-05 | $13.22 | $6.27 | $6.95 | 66,940,174.0 | -22.13% |
| 2025-04 | $14.45 | $8.11 | $6.34 | 28,374,152.0 | +33.83% |
| 2025-03 | $15.47 | $9.01 | $6.46 | 31,209,889.0 | -38.30% |
| 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% |
1.21%
1.51%
자본화:
|
볼륨(24시간):