Stockscreener 앱 받기
8.9583
1.56%
-0.1417
시간 외 거래:
8.98
0.0217
+0.24%
Cipher Pharmaceuticals Inc 주식 (CPHRF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-28 | $9.07 | $8.96 | $0.1117 | 5,582.0 | -1.56% |
| 2025-05-23 | $9.10 | $8.97 | $0.1299 | 3,800.0 | +1.51% |
| 2025-05-22 | $8.96 | $8.54 | $0.425 | 4,567.0 | +2.49% |
| 2025-05-21 | $9.35 | $8.60 | $0.7522 | 17,793.0 | -2.37% |
| 2025-05-20 | $8.96 | $8.79 | $0.174 | 7,576.0 | -0.45% |
| 2025-05-19 | $9.00 | $8.57 | $0.4325 | 18,388.0 | +1.24% |
| 2025-05-16 | $9.09 | $8.89 | $0.20 | 12,448.0 | -1.18% |
| 2025-05-15 | $9.25 | $8.78 | $0.4675 | 8,737.0 | +0.74% |
| 2025-05-14 | $9.16 | $8.91 | $0.2495 | 13,454.0 | -3.67% |
| 2025-05-13 | $9.68 | $9.27 | $0.405 | 9,450.0 | -2.83% |
| 2025-05-12 | $9.62 | $9.20 | $0.42 | 9,766.0 | -4.31% |
| 2025-05-09 | $10.56 | $9.68 | $0.8805 | 4,345.0 | -5.44% |
| 2025-05-08 | $10.54 | $10.30 | $0.244 | 5,616.0 | +1.00% |
| 2025-05-07 | $10.44 | $10.08 | $0.36 | 7,680.0 | +1.36% |
| 2025-05-06 | $10.41 | $10.14 | $0.265 | 2,493.0 | -0.29% |
| 2025-05-05 | $10.60 | $10.16 | $0.44 | 5,178.0 | -2.91% |
| 2025-05-02 | $10.67 | $10.30 | $0.37 | 6,943.0 | +4.25% |
| 2025-05-01 | $10.21 | $9.87 | $0.336 | 31,694.0 | +3.51% |
| 2025-04-30 | $9.86 | $9.35 | $0.51 | 8,759.0 | +1.86% |
Cipher Pharmaceuticals Inc 주식 (CPHRF) 연도별 가격 이력
이 심층 분석에서는 Cipher Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPHRF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cipher Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cipher Pharmaceuticals Inc 주식 (CPHRF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.67 | $8.54 | $2.13 | 175,510.0 | -9.15% |
| 2025-04 | $10.00 | $6.63 | $3.37 | 346,751.0 | +10.91% |
| 2025-03 | $9.65 | $7.38 | $2.27 | 360,127.0 | +6.77% |
| 2025-02 | $9.58 | $8.28 | $1.30 | 321,400.0 | -11.14% |
| 2025-01 | $10.41 | $9.33 | $1.08 | 377,026.0 | -5.98% |
Cipher Pharmaceuticals Inc 주식 (CPHRF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.39 | $9.66 | $1.73 | 388,258.0 | -6.40% |
| 2024-11 | $11.13 | $8.94 | $2.19 | 747,062.0 | -2.17% |
| 2024-10 | $13.28 | $10.70 | $2.58 | 429,726.0 | -2.90% |
| 2024-09 | $14.02 | $8.00 | $6.02 | 1,234,430.0 | -20.53% |
| 2024-08 | $14.60 | $8.41 | $6.19 | 649,391.0 | +52.23% |
| 2024-07 | $9.26 | $5.75 | $3.51 | 282,521.0 | +52.84% |
| 2024-06 | $6.75 | $6.02 | $0.726 | 212,984.0 | -6.89% |
| 2024-05 | $7.45 | $6.25 | $1.20 | 184,397.0 | +3.17% |
| 2024-04 | $6.93 | $5.62 | $1.31 | 271,458.0 | -4.41% |
| 2024-03 | $7.37 | $4.96 | $2.41 | 601,188.0 | +26.50% |
| 2024-02 | $5.77 | $4.35 | $1.42 | 486,473.0 | +21.17% |
| 2024-01 | $4.72 | $4.13 | $0.5849 | 152,020.0 | +2.63% |
Cipher Pharmaceuticals Inc 주식 (CPHRF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.85 | $4.18 | $0.67 | 145,003.0 | -5.20% |
| 2023-11 | $5.15 | $3.15 | $2.00 | 313,547.0 | +40.71% |
| 2023-10 | $3.33 | $3.00 | $0.33 | 86,854.0 | -1.36% |
| 2023-09 | $3.41 | $2.50 | $0.91 | 104,416.0 | +9.44% |
| 2023-08 | $2.91 | $2.50 | $0.4128 | 101,961.0 | +0.34% |
| 2023-07 | $2.90 | $2.70 | $0.2017 | 14,125.0 | +7.41% |
| 2023-06 | $2.93 | $2.55 | $0.3856 | 18,052.0 | -6.12% |
| 2023-05 | $3.00 | $2.20 | $0.80 | 54,630.0 | +16.44% |
| 2023-04 | $2.54 | $2.43 | $0.115 | 57,947.0 | +0.00% |
| 2023-03 | $2.80 | $2.35 | $0.455 | 131,464.0 | -9.85% |
| 2023-02 | $2.77 | $2.46 | $0.305 | 59,447.0 | +7.87% |
| 2023-01 | $2.86 | $2.26 | $0.60 | 113,961.0 | -9.12% |
0.56%
0.34%
자본화:
|
볼륨(24시간):