Stockscreener 앱 받기
18.91
4.45%
-0.88
시간 외 거래:
19.74
0.83
+4.39%
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-22 | $19.92 | $18.77 | $1.16 | 1,540,952.0 | -4.45% |
| 2026-07-21 | $20.16 | $18.98 | $1.18 | 2,253,870.0 | +1.49% |
| 2026-07-20 | $20.17 | $18.93 | $1.24 | 1,911,478.0 | +0.31% |
| 2026-07-17 | $19.79 | $18.64 | $1.15 | 1,165,047.0 | +1.67% |
| 2026-07-16 | $20.49 | $19.00 | $1.49 | 1,488,568.0 | -6.04% |
| 2026-07-15 | $20.84 | $19.60 | $1.24 | 1,370,991.0 | -1.60% |
| 2026-07-14 | $21.03 | $20.27 | $0.76 | 993,075.0 | +0.34% |
| 2026-07-13 | $21.53 | $20.17 | $1.36 | 1,273,411.0 | -4.18% |
| 2026-07-10 | $22.58 | $21.19 | $1.39 | 1,226,787.0 | -4.40% |
| 2026-07-09 | $22.52 | $21.75 | $0.775 | 1,167,816.0 | +1.12% |
| 2026-07-08 | $23.03 | $21.41 | $1.62 | 1,456,096.0 | +0.14% |
| 2026-07-07 | $22.70 | $21.82 | $0.885 | 1,447,504.0 | -0.94% |
| 2026-07-06 | $23.85 | $21.64 | $2.21 | 2,125,807.0 | -3.36% |
| 2026-07-02 | $24.57 | $22.53 | $2.04 | 1,640,158.0 | +0.61% |
| 2026-07-01 | $24.25 | $23.04 | $1.21 | 1,807,030.0 | -4.19% |
| 2026-06-30 | $24.99 | $23.86 | $1.13 | 1,856,388.0 | +1.18% |
| 2026-06-29 | $27.05 | $23.46 | $3.59 | 3,237,333.0 | -9.98% |
| 2026-06-26 | $27.40 | $25.63 | $1.77 | 5,485,946.0 | -13.03% |
| 2026-06-25 | $30.93 | $29.29 | $1.64 | 1,026,211.0 | +3.02% |
| 2026-06-24 | $30.01 | $29.19 | $0.819 | 802,968.0 | -0.30% |
| 2026-06-23 | $29.99 | $28.53 | $1.46 | 794,685.0 | +0.89% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $24.57 | $18.64 | $5.93 | 24,409,542.0 | -21.47% |
| 2026-06 | $30.93 | $23.46 | $7.47 | 29,609,231.0 | -19.63% |
| 2026-05 | $34.50 | $26.60 | $7.90 | 21,765,193.0 | -10.78% |
| 2026-04 | $36.82 | $28.91 | $7.91 | 19,905,482.0 | +10.46% |
| 2026-03 | $36.49 | $25.08 | $11.41 | 36,001,165.0 | +8.84% |
| 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% |
1.36%
0.51%
자본화:
|
볼륨(24시간):