Stockscreener 앱 받기
26.02
4.27%
-1.16
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $27.12 | $25.59 | $1.53 | 1,781,704.0 | -4.27% |
| 2025-12-11 | $28.49 | $27.14 | $1.35 | 1,831,820.0 | -5.20% |
| 2025-12-10 | $29.23 | $27.51 | $1.72 | 2,019,225.0 | +4.71% |
| 2025-12-09 | $28.37 | $27.01 | $1.36 | 1,832,587.0 | -4.13% |
| 2025-12-08 | $31.44 | $26.25 | $5.20 | 5,342,732.0 | +6.21% |
| 2025-12-05 | $28.63 | $26.01 | $2.62 | 7,021,645.0 | +5.43% |
| 2025-12-04 | $30.60 | $23.05 | $7.55 | 8,333,131.0 | -14.87% |
| 2025-12-03 | $40.37 | $21.50 | $18.87 | 56,742,524.0 | +371.07% |
| 2025-12-02 | $6.82 | $6.15 | $0.666 | 2,696,025.0 | -4.36% |
| 2025-12-01 | $7.23 | $5.35 | $1.88 | 6,306,637.0 | +24.30% |
| 2025-11-28 | $5.92 | $5.22 | $0.70 | 1,773,636.0 | +3.08% |
| 2025-11-26 | $5.20 | $4.63 | $0.5656 | 2,454,963.0 | +12.83% |
| 2025-11-25 | $4.84 | $4.30 | $0.54 | 3,488,906.0 | -0.86% |
| 2025-11-24 | $5.61 | $4.40 | $1.21 | 6,862,646.0 | -19.30% |
| 2025-11-21 | $6.00 | $5.51 | $0.49 | 1,867,836.0 | +1.05% |
| 2025-11-20 | $6.01 | $5.67 | $0.34 | 913,531.0 | -1.39% |
| 2025-11-19 | $5.89 | $5.60 | $0.2941 | 840,931.0 | +2.30% |
| 2025-11-18 | $5.77 | $5.54 | $0.23 | 942,758.0 | -0.88% |
| 2025-11-17 | $5.99 | $5.53 | $0.46 | 1,631,599.0 | +1.61% |
| 2025-11-14 | $5.82 | $5.52 | $0.30 | 1,086,647.0 | -2.95% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $40.37 | $5.35 | $35.02 | 95,689,734.0 | +386.36% |
| 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% |
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% |
1.08%
0.91%
자본화:
|
볼륨(24시간):