Stockscreener 앱 받기
1.13
2.73%
0.03
시간 외 거래:
1.13
Cardiol Therapeutics Inc 주식 (CRDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $1.13 | $1.09 | $0.04 | 327,478.0 | +2.73% |
| 2025-10-30 | $1.14 | $1.09 | $0.05 | 365,052.0 | -3.51% |
| 2025-10-29 | $1.17 | $1.12 | $0.05 | 467,535.0 | -2.56% |
| 2025-10-28 | $1.22 | $1.15 | $0.07 | 504,110.0 | -4.10% |
| 2025-10-27 | $1.22 | $1.14 | $0.08 | 687,845.0 | +2.52% |
| 2025-10-24 | $1.20 | $1.15 | $0.05 | 398,540.0 | +1.71% |
| 2025-10-23 | $1.26 | $1.16 | $0.105 | 815,918.0 | -1.68% |
| 2025-10-22 | $1.38 | $1.13 | $0.25 | 1,832,810.0 | -1.65% |
| 2025-10-21 | $1.24 | $1.05 | $0.19 | 2,795,312.0 | +15.24% |
| 2025-10-20 | $1.08 | $1.03 | $0.045 | 1,385,535.0 | +1.94% |
| 2025-10-17 | $1.06 | $1.01 | $0.05 | 602,791.0 | -0.96% |
| 2025-10-16 | $1.08 | $1.04 | $0.0435 | 413,950.0 | -3.70% |
| 2025-10-15 | $1.09 | $1.04 | $0.05 | 638,600.0 | +3.85% |
| 2025-10-14 | $1.05 | $0.9933 | $0.0567 | 687,730.0 | -0.95% |
| 2025-10-13 | $1.07 | $1.03 | $0.0356 | 191,058.0 | +0.96% |
| 2025-10-10 | $1.09 | $1.03 | $0.06 | 601,125.0 | -4.59% |
| 2025-10-09 | $1.11 | $1.06 | $0.05 | 588,350.0 | +0.93% |
| 2025-10-08 | $1.09 | $1.06 | $0.035 | 484,386.0 | +1.89% |
| 2025-10-07 | $1.10 | $1.04 | $0.06 | 554,479.0 | -1.85% |
| 2025-10-06 | $1.09 | $1.05 | $0.04 | 751,058.0 | +0.93% |
| 2025-10-03 | $1.07 | $1.04 | $0.03 | 783,991.0 | +1.90% |
| 2025-10-02 | $1.08 | $1.04 | $0.04 | 1,005,474.0 | -1.87% |
Cardiol Therapeutics Inc 주식 (CRDL) 연도별 가격 이력
이 심층 분석에서는 Cardiol Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRDL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cardiol Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cardiol Therapeutics Inc 주식 (CRDL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.38 | $0.9933 | $0.3867 | 18,004,901.0 | +5.61% |
| 2025-09 | $1.19 | $1.02 | $0.17 | 16,888,681.0 | -0.93% |
| 2025-08 | $1.49 | $0.9393 | $0.5507 | 28,501,839.0 | -27.52% |
| 2025-07 | $1.59 | $1.14 | $0.45 | 7,813,818.0 | +9.56% |
| 2025-06 | $1.50 | $1.18 | $0.3193 | 4,742,699.0 | +8.80% |
| 2025-05 | $1.31 | $1.04 | $0.272 | 3,240,607.0 | +13.64% |
| 2025-04 | $1.18 | $0.7709 | $0.4091 | 3,824,656.0 | +13.43% |
| 2025-03 | $1.22 | $0.8762 | $0.3438 | 4,751,020.0 | -15.67% |
| 2025-02 | $1.51 | $1.06 | $0.45 | 5,021,975.0 | -18.44% |
| 2025-01 | $1.51 | $1.17 | $0.34 | 5,316,429.0 | +10.16% |
Cardiol Therapeutics Inc 주식 (CRDL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.67 | $1.22 | $0.45 | 8,054,078.0 | -20.99% |
| 2024-11 | $2.24 | $1.49 | $0.75 | 8,915,706.0 | -10.00% |
| 2024-10 | $2.05 | $1.56 | $0.49 | 13,792,598.0 | -9.09% |
| 2024-09 | $2.63 | $1.77 | $0.855 | 8,129,709.0 | +2.06% |
| 2024-08 | $2.19 | $1.81 | $0.38 | 5,144,395.0 | -10.19% |
| 2024-07 | $2.37 | $1.83 | $0.54 | 5,414,731.0 | +6.93% |
| 2024-06 | $3.12 | $1.70 | $1.42 | 17,074,632.0 | -22.90% |
| 2024-05 | $2.66 | $1.89 | $0.77 | 8,136,196.0 | +30.35% |
| 2024-04 | $2.08 | $1.55 | $0.53 | 6,313,980.0 | +11.05% |
| 2024-03 | $2.17 | $1.35 | $0.82 | 6,798,251.0 | -12.14% |
| 2024-02 | $2.16 | $0.9595 | $1.20 | 11,526,770.0 | +68.85% |
| 2024-01 | $1.43 | $0.8174 | $0.6126 | 5,147,728.0 | +44.69% |
Cardiol Therapeutics Inc 주식 (CRDL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.02 | $0.7912 | $0.2288 | 2,215,476.0 | -8.00% |
| 2023-11 | $0.9473 | $0.72 | $0.2273 | 2,009,314.0 | +10.42% |
| 2023-10 | $1.04 | $0.661 | $0.379 | 8,147,535.0 | -7.26% |
| 2023-09 | $1.08 | $0.87 | $0.21 | 3,402,987.0 | -18.64% |
| 2023-08 | $1.24 | $0.884 | $0.3513 | 5,014,462.0 | +1.85% |
| 2023-07 | $1.12 | $0.7501 | $0.3699 | 3,386,450.0 | +21.35% |
| 2023-06 | $1.05 | $0.63 | $0.42 | 4,141,007.0 | +32.03% |
| 2023-05 | $0.71 | $0.55 | $0.16 | 1,535,535.0 | +8.80% |
| 2023-04 | $0.75 | $0.45 | $0.30 | 2,882,929.0 | +27.15% |
| 2023-03 | $0.5675 | $0.46 | $0.1075 | 2,133,857.0 | -8.13% |
| 2023-02 | $0.7498 | $0.517 | $0.2328 | 2,225,553.0 | -24.69% |
| 2023-01 | $0.8098 | $0.51 | $0.2998 | 1,683,393.0 | +38.10% |
3.18%
1.86%
자본화:
|
볼륨(24시간):