Stockscreener 앱 받기
1.13
1.74%
-0.02
시간 외 거래:
1.12
-0.010
-0.88%
Cocrystal Pharma Inc 주식 (COCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $1.26 | $1.13 | $0.13 | 348,453.0 | -1.74% |
| 2026-05-22 | $1.18 | $1.11 | $0.07 | 54,128.0 | +1.77% |
| 2026-05-21 | $1.15 | $1.08 | $0.065 | 42,201.0 | +1.80% |
| 2026-05-20 | $1.16 | $1.09 | $0.07 | 102,366.0 | -3.48% |
| 2026-05-19 | $1.20 | $1.10 | $0.1009 | 151,233.0 | -2.54% |
| 2026-05-18 | $1.29 | $1.18 | $0.11 | 175,913.0 | -1.67% |
| 2026-05-15 | $1.27 | $1.19 | $0.085 | 101,244.0 | -4.76% |
| 2026-05-14 | $1.29 | $1.25 | $0.04 | 66,343.0 | -1.56% |
| 2026-05-13 | $1.30 | $1.28 | $0.02 | 90,166.0 | -2.29% |
| 2026-05-12 | $1.35 | $1.28 | $0.075 | 127,285.0 | +0.77% |
| 2026-05-11 | $1.44 | $1.29 | $0.1499 | 188,952.0 | -9.72% |
| 2026-05-08 | $1.45 | $1.36 | $0.092 | 191,356.0 | +3.60% |
| 2026-05-07 | $1.43 | $1.38 | $0.05 | 103,463.0 | -1.42% |
| 2026-05-06 | $1.45 | $1.38 | $0.065 | 137,716.0 | +2.17% |
| 2026-05-05 | $1.42 | $1.32 | $0.10 | 203,009.0 | +5.34% |
| 2026-05-04 | $1.39 | $1.28 | $0.11 | 154,937.0 | -5.07% |
| 2026-05-01 | $1.45 | $1.38 | $0.07 | 144,386.0 | -3.50% |
| 2026-04-30 | $1.48 | $1.38 | $0.0998 | 135,913.0 | +2.88% |
| 2026-04-29 | $1.40 | $1.37 | $0.03 | 117,200.0 | +0.00% |
| 2026-04-28 | $1.42 | $1.35 | $0.0694 | 74,591.0 | -0.71% |
Cocrystal Pharma Inc 주식 (COCP) 연도별 가격 이력
이 심층 분석에서는 Cocrystal Pharma Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COCP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cocrystal Pharma Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cocrystal Pharma Inc 주식 (COCP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.45 | $1.08 | $0.37 | 2,731,604.0 | -20.98% |
| 2026-04 | $2.03 | $1.01 | $1.02 | 146,747,238.0 | +41.58% |
| 2026-03 | $1.14 | $0.9801 | $0.1599 | 937,035.0 | -3.81% |
| 2026-02 | $1.11 | $0.8588 | $0.2512 | 1,166,240.0 | +7.12% |
| 2026-01 | $1.22 | $0.97 | $0.25 | 1,677,556.0 | +0.12% |
Cocrystal Pharma Inc 주식 (COCP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.10 | $0.9459 | $0.1541 | 1,354,061.0 | -10.50% |
| 2025-11 | $1.14 | $0.90 | $0.235 | 1,486,678.0 | -2.75% |
| 2025-10 | $1.30 | $1.01 | $0.287 | 4,784,036.0 | -12.80% |
| 2025-09 | $2.67 | $1.17 | $1.50 | 90,669,937.0 | -16.67% |
| 2025-08 | $2.19 | $1.45 | $0.74 | 3,262,131.0 | -13.29% |
| 2025-07 | $1.95 | $1.44 | $0.5066 | 617,681.0 | +16.11% |
| 2025-06 | $1.81 | $1.45 | $0.36 | 448,938.0 | -12.87% |
| 2025-05 | $1.79 | $1.36 | $0.4302 | 417,393.0 | +13.25% |
| 2025-04 | $1.81 | $1.12 | $0.6909 | 358,964.0 | +6.34% |
| 2025-03 | $1.82 | $1.38 | $0.4399 | 362,816.0 | -17.92% |
| 2025-02 | $2.34 | $1.63 | $0.71 | 626,085.0 | -13.07% |
| 2025-01 | $2.60 | $1.88 | $0.72 | 657,722.0 | -1.49% |
Cocrystal Pharma Inc 주식 (COCP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.26 | $1.81 | $1.45 | 1,012,096.0 | +57.35% |
| 2024-11 | $2.45 | $1.65 | $0.80 | 476,267.0 | +16.69% |
| 2024-10 | $2.45 | $1.66 | $0.7945 | 400,847.0 | +0.57% |
| 2024-09 | $1.89 | $1.60 | $0.29 | 250,362.0 | -2.22% |
| 2024-08 | $2.17 | $1.62 | $0.551 | 429,694.0 | -5.76% |
| 2024-07 | $2.60 | $1.87 | $0.73 | 628,138.0 | -18.03% |
| 2024-06 | $3.10 | $2.17 | $0.925 | 676,687.0 | +3.56% |
| 2024-05 | $2.45 | $1.52 | $0.93 | 830,752.0 | +45.16% |
| 2024-04 | $1.67 | $1.35 | $0.32 | 299,211.0 | +10.71% |
| 2024-03 | $1.74 | $1.40 | $0.34 | 332,436.0 | -2.10% |
| 2024-02 | $1.68 | $1.32 | $0.355 | 201,365.0 | -10.06% |
| 2024-01 | $1.89 | $1.46 | $0.4253 | 253,142.0 | -7.68% |
0.98%
0.12%
자본화:
|
볼륨(24시간):