Stockscreener 앱 받기
2.315
4.73%
0.095
Cardiol Therapeutics Inc 주식 (CRDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $2.34 | $2.21 | $0.13 | 965,084.0 | +4.50% |
| 2026-09-08 | $2.24 | $2.16 | $0.08 | 1,227,077.0 | +0.91% |
| 2026-09-04 | $2.22 | $2.12 | $0.0991 | 1,054,876.0 | +1.85% |
| 2026-09-03 | $2.20 | $2.08 | $0.115 | 967,324.0 | -0.46% |
| 2026-09-02 | $2.23 | $2.10 | $0.14 | 2,143,977.0 | +0.93% |
| 2026-09-01 | $2.19 | $1.93 | $0.26 | 2,096,211.0 | +8.86% |
| 2026-08-31 | $1.98 | $1.88 | $0.10 | 703,326.0 | +1.80% |
| 2026-08-28 | $2.11 | $1.90 | $0.2129 | 1,605,286.0 | -5.83% |
| 2026-08-27 | $2.17 | $2.04 | $0.135 | 1,770,713.0 | -3.74% |
| 2026-08-26 | $2.27 | $2.01 | $0.265 | 4,476,681.0 | +7.00% |
| 2026-08-25 | $2.02 | $1.86 | $0.16 | 2,164,023.0 | +7.53% |
| 2026-08-24 | $1.88 | $1.76 | $0.1192 | 991,347.0 | +0.00% |
| 2026-08-21 | $1.93 | $1.85 | $0.0769 | 746,751.0 | -1.33% |
| 2026-08-20 | $2.00 | $1.83 | $0.165 | 1,439,848.0 | -3.83% |
| 2026-08-19 | $1.97 | $1.86 | $0.105 | 1,723,934.0 | +3.43% |
| 2026-08-18 | $1.90 | $1.74 | $0.165 | 1,576,914.0 | +5.28% |
| 2026-08-17 | $1.94 | $1.73 | $0.21 | 2,306,074.0 | +0.00% |
| 2026-08-14 | $1.82 | $1.65 | $0.17 | 1,715,833.0 | +5.26% |
| 2026-08-13 | $1.77 | $1.49 | $0.28 | 2,121,373.0 | +12.50% |
| 2026-08-12 | $1.52 | $1.43 | $0.09 | 790,710.0 | +1.33% |
| 2026-08-11 | $1.53 | $1.45 | $0.085 | 688,515.0 | +2.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $2.34 | $1.93 | $0.41 | 8,454,549.0 | +17.47% |
| 2026-08 | $2.27 | $1.21 | $1.06 | 30,748,243.0 | +55.51% |
| 2026-07 | $1.32 | $0.9563 | $0.3637 | 19,858,180.0 | +19.81% |
| 2026-06 | $1.26 | $1.00 | $0.265 | 7,705,563.0 | -13.11% |
| 2026-05 | $1.40 | $1.21 | $0.19 | 7,475,599.0 | -11.59% |
| 2026-04 | $1.71 | $1.28 | $0.43 | 15,849,355.0 | +2.22% |
| 2026-03 | $1.39 | $0.8974 | $0.4927 | 18,999,246.0 | +32.35% |
| 2026-02 | $1.10 | $0.93 | $0.17 | 6,817,237.0 | +7.29% |
| 2026-01 | $1.08 | $0.9351 | $0.1449 | 6,506,998.0 | -0.33% |
Cardiol Therapeutics Inc 주식 (CRDL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.12 | $0.88 | $0.24 | 12,822,832.0 | -7.83% |
| 2025-11 | $1.16 | $0.94 | $0.215 | 7,581,269.0 | -7.08% |
| 2025-10 | $1.38 | $0.9933 | $0.3867 | 17,677,423.0 | +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% |
0.20%
0.04%
자본화:
|
볼륨(24시간):