Stockscreener 앱 받기
1.33
4.72%
0.06
시간 외 거래:
1.29
-0.04
-3.01%
Cocrystal Pharma Inc 주식 (COCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-19 | $1.39 | $1.23 | $0.16 | 734,748.0 | +4.72% |
| 2025-09-18 | $1.28 | $1.17 | $0.11 | 393,107.0 | +4.53% |
| 2025-09-17 | $1.35 | $1.17 | $0.1799 | 740,723.0 | -7.95% |
| 2025-09-16 | $1.40 | $1.29 | $0.11 | 592,436.0 | -7.69% |
| 2025-09-15 | $1.46 | $1.31 | $0.15 | 1,884,926.0 | -9.49% |
| 2025-09-12 | $2.67 | $1.54 | $1.13 | 82,778,213.0 | +9.72% |
| 2025-09-11 | $1.47 | $1.43 | $0.04 | 21,865.0 | -1.37% |
| 2025-09-10 | $1.48 | $1.43 | $0.05 | 52,701.0 | +0.69% |
| 2025-09-09 | $1.49 | $1.44 | $0.05 | 21,786.0 | -3.33% |
| 2025-09-08 | $1.56 | $1.42 | $0.14 | 272,129.0 | +1.69% |
| 2025-09-05 | $1.58 | $1.42 | $0.1592 | 48,295.0 | +0.97% |
| 2025-09-04 | $1.48 | $1.46 | $0.02 | 8,140.0 | +0.03% |
| 2025-09-03 | $1.50 | $1.37 | $0.1299 | 26,343.0 | -2.64% |
| 2025-09-02 | $1.55 | $1.45 | $0.098 | 46,878.0 | +0.00% |
| 2025-08-29 | $1.59 | $1.50 | $0.0882 | 44,819.0 | -4.46% |
| 2025-08-28 | $1.60 | $1.52 | $0.08 | 16,305.0 | +1.29% |
| 2025-08-27 | $1.59 | $1.52 | $0.07 | 16,826.0 | +0.32% |
| 2025-08-26 | $1.57 | $1.47 | $0.1042 | 24,889.0 | +0.32% |
| 2025-08-25 | $1.58 | $1.54 | $0.04 | 28,317.0 | -1.69% |
| 2025-08-22 | $1.63 | $1.51 | $0.12 | 37,859.0 | +3.95% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $2.67 | $1.17 | $1.50 | 88,357,038.0 | -11.33% |
| 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% |
Cocrystal Pharma Inc 주식 (COCP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.96 | $1.62 | $0.3353 | 355,384.0 | -9.36% |
| 2023-11 | $1.99 | $1.38 | $0.61 | 551,575.0 | +11.11% |
| 2023-10 | $2.13 | $1.56 | $0.5722 | 342,419.0 | -8.56% |
| 2023-09 | $3.12 | $1.80 | $1.32 | 762,297.0 | -37.67% |
| 2023-08 | $3.29 | $2.52 | $0.765 | 790,343.0 | +12.78% |
| 2023-07 | $2.80 | $2.30 | $0.50 | 421,434.0 | +11.30% |
| 2023-06 | $2.79 | $2.10 | $0.685 | 635,929.0 | +10.65% |
| 2023-05 | $2.90 | $2.13 | $0.77 | 743,609.0 | -12.90% |
| 2023-04 | $2.73 | $1.90 | $0.8239 | 3,141,969.0 | +24.62% |
| 2023-03 | $2.19 | $1.80 | $0.393 | 593,648.0 | +2.05% |
| 2023-02 | $3.17 | $1.87 | $1.30 | 979,075.0 | -30.85% |
| 2023-01 | $3.08 | $1.94 | $1.14 | 1,602,517.0 | +44.62% |
1.43%
0.09%
자본화:
|
볼륨(24시간):