Stockscreener 앱 받기
1.58
3.27%
0.05
Cardiol Therapeutics Inc 주식 (CRDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.60 | $1.49 | $0.11 | 310,413.0 | +3.27% |
| 2024-11-26 | $1.57 | $1.50 | $0.075 | 376,453.0 | -0.65% |
| 2024-11-25 | $1.64 | $1.51 | $0.128 | 374,456.0 | -4.94% |
| 2024-11-22 | $1.66 | $1.56 | $0.0971 | 404,625.0 | +2.53% |
| 2024-11-21 | $1.59 | $1.49 | $0.105 | 678,577.0 | +1.28% |
| 2024-11-20 | $1.67 | $1.54 | $0.125 | 576,716.0 | -5.45% |
| 2024-11-19 | $1.80 | $1.61 | $0.19 | 646,140.0 | -7.82% |
| 2024-11-18 | $1.92 | $1.69 | $0.23 | 968,341.0 | -1.65% |
| 2024-11-15 | $1.87 | $1.72 | $0.1499 | 748,038.0 | -2.15% |
| 2024-11-14 | $1.95 | $1.84 | $0.11 | 257,373.0 | -2.62% |
| 2024-11-13 | $1.98 | $1.86 | $0.1151 | 342,250.0 | +0.00% |
| 2024-11-12 | $1.96 | $1.83 | $0.13 | 187,437.0 | -2.55% |
| 2024-11-11 | $2.07 | $1.90 | $0.17 | 642,949.0 | -1.51% |
| 2024-11-08 | $2.14 | $1.95 | $0.19 | 626,398.0 | -3.86% |
| 2024-11-07 | $2.24 | $1.90 | $0.34 | 539,161.0 | +7.25% |
| 2024-11-06 | $1.97 | $1.88 | $0.09 | 232,529.0 | -1.53% |
| 2024-11-05 | $1.97 | $1.90 | $0.0711 | 235,860.0 | +3.16% |
| 2024-11-04 | $1.92 | $1.85 | $0.07 | 221,771.0 | +1.60% |
| 2024-11-01 | $1.89 | $1.80 | $0.085 | 260,937.0 | +3.89% |
| 2024-10-31 | $1.86 | $1.75 | $0.11 | 281,980.0 | -1.10% |
| 2024-10-30 | $1.86 | $1.80 | $0.06 | 196,572.0 | -0.55% |
| 2024-10-29 | $1.88 | $1.82 | $0.055 | 250,493.0 | -1.08% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.24 | $1.49 | $0.75 | 8,940,837.0 | -12.22% |
| 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% |
Cardiol Therapeutics Inc 주식 (CRDL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.8499 | $0.4734 | $0.3765 | 3,543,468.0 | -1.03% |
| 2022-11 | $0.7113 | $0.48 | $0.2313 | 3,140,908.0 | -13.94% |
| 2022-10 | $1.07 | $0.5101 | $0.5599 | 5,443,203.0 | -41.86% |
| 2022-09 | $1.34 | $0.9971 | $0.3429 | 7,201,654.0 | -8.04% |
| 2022-08 | $1.44 | $1.05 | $0.3865 | 4,520,147.0 | -15.15% |
| 2022-07 | $1.45 | $1.16 | $0.2904 | 1,765,238.0 | +0.00% |
| 2022-06 | $1.70 | $1.22 | $0.4761 | 3,555,995.0 | -1.49% |
| 2022-05 | $1.42 | $1.00 | $0.42 | 3,680,349.0 | -2.19% |
| 2022-04 | $2.08 | $1.32 | $0.76 | 10,858,796.0 | -10.46% |
| 2022-03 | $1.82 | $1.23 | $0.5899 | 4,851,652.0 | -8.93% |
| 2022-02 | $1.91 | $1.33 | $0.5799 | 3,471,435.0 | -9.19% |
| 2022-01 | $2.36 | $1.55 | $0.81 | 10,700,732.0 | +0.00% |
0.83%
1.03%
자본화:
|
볼륨(24시간):