Stockscreener 앱 받기
7.06
8.95%
0.58
시간 외 거래:
7.06
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $7.08 | $6.43 | $0.65 | 1,840,349.0 | +8.95% |
| 2025-07-24 | $6.82 | $6.26 | $0.56 | 1,282,002.0 | -4.99% |
| 2025-07-23 | $6.85 | $6.73 | $0.12 | 402,858.0 | +4.60% |
| 2025-07-22 | $6.78 | $6.24 | $0.54 | 1,365,228.0 | +3.99% |
| 2025-07-21 | $6.97 | $6.19 | $0.776 | 3,508,598.0 | -8.87% |
| 2025-07-18 | $7.27 | $6.88 | $0.39 | 2,086,887.0 | -3.91% |
| 2025-07-17 | $7.45 | $6.97 | $0.48 | 2,044,908.0 | -1.10% |
| 2025-07-16 | $7.44 | $6.83 | $0.6099 | 2,146,259.0 | +0.91% |
| 2025-07-15 | $7.46 | $6.95 | $0.51 | 2,514,819.0 | -2.84% |
| 2025-07-14 | $7.49 | $6.85 | $0.6375 | 3,379,347.0 | -3.34% |
| 2025-07-11 | $8.68 | $6.74 | $1.94 | 19,616,948.0 | -32.98% |
| 2025-07-10 | $11.54 | $10.62 | $0.915 | 1,587,852.0 | -0.18% |
| 2025-07-09 | $11.88 | $10.34 | $1.54 | 2,235,983.0 | +12.29% |
| 2025-07-08 | $10.30 | $9.87 | $0.4299 | 988,855.0 | +2.73% |
| 2025-07-07 | $10.11 | $9.65 | $0.455 | 982,491.0 | -3.41% |
| 2025-07-03 | $10.56 | $10.12 | $0.4424 | 758,397.0 | +2.30% |
| 2025-07-02 | $10.10 | $9.45 | $0.65 | 1,264,043.0 | +3.30% |
| 2025-07-01 | $10.02 | $9.47 | $0.55 | 1,155,134.0 | -2.32% |
| 2025-06-30 | $11.19 | $9.88 | $1.31 | 2,076,426.0 | -10.94% |
| 2025-06-27 | $11.58 | $9.99 | $1.59 | 2,634,520.0 | +9.53% |
| 2025-06-26 | $10.50 | $9.80 | $0.6964 | 1,843,684.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $11.88 | $6.19 | $5.69 | 51,001,307.0 | -28.90% |
| 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% |
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% |
0.97%
0.22%
자본화:
|
볼륨(24시간):