Stockscreener 앱 받기
4.01
0.99%
-0.04
시간 외 거래:
4.10
0.09
+2.24%
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.32 | $3.89 | $0.43 | 1,496,229.0 | -0.99% |
| 2024-11-20 | $4.23 | $3.84 | $0.39 | 1,263,876.0 | -2.41% |
| 2024-11-19 | $4.29 | $4.11 | $0.18 | 1,113,760.0 | -1.19% |
| 2024-11-18 | $4.36 | $3.88 | $0.476 | 1,236,917.0 | -2.55% |
| 2024-11-15 | $4.93 | $4.25 | $0.6798 | 1,504,625.0 | -8.69% |
| 2024-11-14 | $5.14 | $4.72 | $0.42 | 933,887.0 | -7.99% |
| 2024-11-13 | $5.62 | $5.13 | $0.49 | 1,092,201.0 | -6.90% |
| 2024-11-12 | $5.89 | $5.41 | $0.48 | 740,074.0 | -6.29% |
| 2024-11-11 | $6.20 | $5.76 | $0.44 | 820,366.0 | -2.97% |
| 2024-11-08 | $6.17 | $5.89 | $0.28 | 825,947.0 | +0.33% |
| 2024-11-07 | $6.25 | $5.93 | $0.32 | 853,501.0 | +1.17% |
| 2024-11-06 | $6.45 | $5.87 | $0.58 | 914,244.0 | -1.97% |
| 2024-11-05 | $6.37 | $5.84 | $0.5295 | 2,810,023.0 | -5.58% |
| 2024-11-04 | $6.52 | $5.41 | $1.11 | 1,714,257.0 | +14.97% |
| 2024-11-01 | $5.96 | $5.44 | $0.52 | 1,037,915.0 | +5.25% |
| 2024-10-31 | $5.76 | $5.22 | $0.5431 | 624,280.0 | -3.62% |
| 2024-10-30 | $5.89 | $5.53 | $0.365 | 525,425.0 | -6.27% |
| 2024-10-29 | $5.96 | $5.75 | $0.21 | 407,984.0 | -1.67% |
| 2024-10-28 | $6.27 | $5.91 | $0.36 | 592,930.0 | +1.87% |
| 2024-10-25 | $6.10 | $5.81 | $0.29 | 272,911.0 | -1.01% |
| 2024-10-24 | $6.14 | $5.83 | $0.31 | 321,312.0 | -1.49% |
| 2024-10-23 | $6.36 | $5.90 | $0.46 | 465,490.0 | -2.74% |
C 4 Therapeutics Inc 주식 (CCCC) 연도별 가격 이력
이 심층 분석에서는 C 4 Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 C 4 Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.52 | $3.84 | $2.68 | 19,854,051.0 | -24.77% |
| 2024-10 | $7.14 | $4.97 | $2.17 | 14,878,840.0 | -6.49% |
| 2024-09 | $7.22 | $4.56 | $2.66 | 24,351,402.0 | -9.81% |
| 2024-08 | $7.36 | $5.28 | $2.08 | 20,210,935.0 | -5.67% |
| 2024-07 | $7.66 | $4.36 | $3.30 | 34,489,447.0 | +45.02% |
| 2024-06 | $5.14 | $3.91 | $1.23 | 42,279,181.0 | -7.60% |
| 2024-05 | $7.29 | $4.76 | $2.53 | 28,071,542.0 | -20.63% |
| 2024-04 | $8.29 | $6.12 | $2.17 | 27,133,147.0 | -22.89% |
| 2024-03 | $11.88 | $7.76 | $4.12 | 53,976,291.0 | -25.59% |
| 2024-02 | $11.37 | $5.00 | $6.37 | 65,022,019.0 | +77.67% |
| 2024-01 | $8.42 | $5.25 | $3.17 | 143,760,168.0 | +9.38% |
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.37 | $1.06 | $7.31 | 750,991,862.0 | +246.63% |
| 2023-11 | $2.03 | $1.23 | $0.80 | 7,382,983.0 | +9.40% |
| 2023-10 | $2.02 | $1.30 | $0.725 | 12,868,452.0 | -19.89% |
| 2023-09 | $3.03 | $1.72 | $1.31 | 10,294,111.0 | -35.86% |
| 2023-08 | $3.86 | $2.90 | $0.96 | 7,440,226.0 | -25.45% |
| 2023-07 | $3.95 | $2.67 | $1.28 | 46,714,854.0 | +41.45% |
| 2023-06 | $3.90 | $2.60 | $1.30 | 18,390,529.0 | -18.88% |
| 2023-05 | $3.55 | $2.89 | $0.66 | 14,061,133.0 | +12.25% |
| 2023-04 | $3.55 | $2.85 | $0.70 | 8,158,854.0 | -3.82% |
| 2023-03 | $5.36 | $3.00 | $2.37 | 13,599,633.0 | -40.42% |
| 2023-02 | $8.35 | $4.71 | $3.64 | 13,648,063.0 | -32.35% |
| 2023-01 | $9.41 | $5.86 | $3.55 | 7,894,571.0 | +32.03% |
C 4 Therapeutics Inc 주식 (CCCC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.74 | $5.34 | $3.40 | 10,015,180.0 | -31.16% |
| 2022-11 | $10.42 | $6.71 | $3.71 | 11,036,987.0 | -10.91% |
| 2022-10 | $9.70 | $7.10 | $2.60 | 7,135,089.0 | +9.69% |
| 2022-09 | $12.61 | $7.87 | $4.74 | 12,660,150.0 | -13.00% |
| 2022-08 | $13.23 | $8.98 | $4.25 | 6,916,609.0 | +4.56% |
| 2022-07 | $11.67 | $7.35 | $4.32 | 7,935,135.0 | +27.85% |
| 2022-06 | $7.82 | $4.84 | $2.98 | 17,377,677.0 | +3.86% |
| 2022-05 | $9.57 | $6.19 | $3.38 | 16,077,347.0 | -15.29% |
| 2022-04 | $26.80 | $7.51 | $19.29 | 36,260,214.0 | -64.67% |
| 2022-03 | $25.99 | $19.81 | $6.18 | 14,059,727.0 | +8.16% |
| 2022-02 | $25.72 | $19.84 | $5.88 | 8,030,340.0 | -8.19% |
| 2022-01 | $33.76 | $19.83 | $13.93 | 9,969,673.0 | -24.13% |
0.93%
3.55%
자본화:
|
볼륨(24시간):