Stockscreener 앱 받기
0.9187
2.07%
0.0186
시장 영업 전:
.90
-0.0187
-2.04%
Cocrystal Pharma Inc 주식 (COCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $0.9298 | $0.9051 | $0.0247 | 25,258.0 | +2.07% |
| 2026-07-24 | $0.96 | $0.90 | $0.06 | 38,185.0 | -2.17% |
| 2026-07-23 | $0.97 | $0.9108 | $0.0592 | 39,736.0 | -1.72% |
| 2026-07-22 | $0.9449 | $0.9301 | $0.0148 | 20,056.0 | +0.66% |
| 2026-07-21 | $0.95 | $0.93 | $0.02 | 29,771.0 | +0.01% |
| 2026-07-20 | $0.9751 | $0.93 | $0.0451 | 16,436.0 | -2.11% |
| 2026-07-17 | $0.9766 | $0.95 | $0.0266 | 11,578.0 | -0.01% |
| 2026-07-16 | $0.9799 | $0.95 | $0.0299 | 7,680.0 | -1.03% |
| 2026-07-15 | $0.9798 | $0.95 | $0.0298 | 32,398.0 | +2.10% |
| 2026-07-14 | $0.985 | $0.94 | $0.045 | 61,203.0 | -2.05% |
| 2026-07-13 | $1.01 | $0.96 | $0.05 | 27,191.0 | -4.95% |
| 2026-07-10 | $1.03 | $1.00 | $0.03 | 9,958.0 | +0.00% |
| 2026-07-09 | $1.01 | $0.9961 | $0.0139 | 18,438.0 | +2.85% |
| 2026-07-08 | $1.01 | $0.9801 | $0.0299 | 18,972.0 | -3.73% |
| 2026-07-07 | $1.05 | $1.01 | $0.0399 | 29,470.0 | -1.92% |
| 2026-07-06 | $1.05 | $1.02 | $0.03 | 14,594.0 | +0.00% |
| 2026-07-02 | $1.07 | $1.04 | $0.03 | 17,347.0 | -0.95% |
| 2026-07-01 | $1.07 | $1.05 | $0.0191 | 35,048.0 | +0.00% |
| 2026-06-30 | $1.07 | $1.01 | $0.06 | 47,557.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $1.07 | $0.90 | $0.17 | 478,577.0 | -12.50% |
| 2026-06 | $1.15 | $0.94 | $0.2097 | 2,099,636.0 | -6.25% |
| 2026-05 | $1.45 | $1.08 | $0.37 | 2,685,225.0 | -21.68% |
| 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% |
1.97%
0.83%
자본화:
|
볼륨(24시간):