Stockscreener 앱 받기
30.12
0.92%
-0.28
시간 외 거래:
30.19
0.07
+0.23%
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $31.74 | $29.95 | $1.79 | 1,859,706.0 | -0.92% |
| 2026-03-31 | $30.49 | $28.30 | $2.19 | 1,943,188.0 | +9.47% |
| 2026-03-30 | $29.27 | $27.50 | $1.77 | 745,372.0 | -3.91% |
| 2026-03-27 | $30.46 | $28.37 | $2.09 | 909,350.0 | -3.51% |
| 2026-03-26 | $30.25 | $29.09 | $1.15 | 696,069.0 | +0.17% |
| 2026-03-25 | $30.44 | $29.04 | $1.40 | 1,054,776.0 | +3.57% |
| 2026-03-24 | $29.92 | $28.36 | $1.56 | 1,096,567.0 | -4.09% |
| 2026-03-23 | $30.32 | $28.15 | $2.17 | 1,322,864.0 | +3.44% |
| 2026-03-20 | $32.45 | $29.09 | $3.36 | 5,759,634.0 | -6.64% |
| 2026-03-19 | $31.25 | $29.40 | $1.85 | 1,254,297.0 | +0.87% |
| 2026-03-18 | $31.50 | $30.41 | $1.09 | 950,153.0 | -0.93% |
| 2026-03-17 | $31.84 | $30.14 | $1.70 | 938,352.0 | +2.06% |
| 2026-03-16 | $32.44 | $30.20 | $2.24 | 1,196,286.0 | +0.20% |
| 2026-03-13 | $33.00 | $29.41 | $3.59 | 2,588,331.0 | -8.74% |
| 2026-03-12 | $34.21 | $32.25 | $1.96 | 1,226,691.0 | -0.45% |
| 2026-03-11 | $35.09 | $32.50 | $2.59 | 1,814,643.0 | +0.51% |
| 2026-03-10 | $36.49 | $32.08 | $4.41 | 4,793,961.0 | +9.04% |
| 2026-03-09 | $31.41 | $28.98 | $2.43 | 2,662,642.0 | +9.78% |
| 2026-03-06 | $28.89 | $25.08 | $3.81 | 2,091,630.0 | +8.06% |
| 2026-03-05 | $25.87 | $25.10 | $0.7699 | 784,339.0 | +1.25% |
| 2026-03-04 | $26.58 | $25.33 | $1.25 | 741,006.0 | -1.32% |
| 2026-03-03 | $26.52 | $25.12 | $1.40 | 761,673.0 | -3.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $31.74 | $29.95 | $1.79 | 1,859,706.0 | +0.00% |
| 2026-03 | $36.49 | $25.08 | $11.41 | 37,860,871.0 | +7.84% |
| 2026-02 | $29.40 | $21.75 | $7.65 | 20,258,545.0 | +27.59% |
| 2026-01 | $29.36 | $21.06 | $8.30 | 26,586,701.0 | -24.15% |
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.37 | $5.35 | $35.02 | 105,930,802.0 | +441.31% |
| 2025-11 | $6.54 | $4.30 | $2.24 | 38,623,562.0 | -17.82% |
| 2025-10 | $8.06 | $6.01 | $2.05 | 26,866,047.0 | -9.71% |
| 2025-09 | $7.64 | $5.68 | $1.96 | 29,011,741.0 | +14.81% |
| 2025-08 | $9.43 | $6.17 | $3.26 | 29,620,335.0 | -23.23% |
| 2025-07 | $11.88 | $6.19 | $5.69 | 60,890,199.0 | -17.62% |
| 2025-06 | $15.00 | $6.07 | $8.93 | 66,691,656.0 | +0.40% |
| 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% |
1.52%
0.51%
자본화:
|
볼륨(24시간):