Stockscreener 앱 받기
0.9538
1.45%
-0.014
시장 영업 전:
1.00
0.0462
+4.84%
Cardiol Therapeutics Inc 주식 (CRDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $0.9898 | $0.94 | $0.0498 | 316,628.0 | -1.45% |
| 2025-12-30 | $0.989 | $0.9401 | $0.0489 | 287,491.0 | +1.33% |
| 2025-12-29 | $1.00 | $0.9503 | $0.0497 | 400,440.0 | -3.83% |
| 2025-12-26 | $1.02 | $0.9801 | $0.0386 | 346,210.0 | -1.67% |
| 2025-12-24 | $1.01 | $0.9877 | $0.0273 | 162,361.0 | +1.00% |
| 2025-12-23 | $1.02 | $1.00 | $0.02 | 278,243.0 | -0.99% |
| 2025-12-22 | $1.02 | $1.00 | $0.025 | 314,801.0 | +0.00% |
| 2025-12-19 | $1.02 | $1.00 | $0.02 | 274,878.0 | +0.00% |
| 2025-12-18 | $1.02 | $1.00 | $0.025 | 295,661.0 | +1.00% |
| 2025-12-17 | $1.05 | $1.00 | $0.05 | 398,186.0 | -3.85% |
| 2025-12-16 | $1.05 | $1.01 | $0.04 | 188,139.0 | +0.97% |
| 2025-12-15 | $1.11 | $1.01 | $0.0982 | 408,992.0 | -4.63% |
| 2025-12-12 | $1.11 | $1.06 | $0.05 | 349,523.0 | -0.92% |
| 2025-12-11 | $1.10 | $1.07 | $0.0289 | 381,002.0 | +0.93% |
| 2025-12-10 | $1.12 | $1.04 | $0.075 | 952,122.0 | +0.00% |
| 2025-12-09 | $1.08 | $1.01 | $0.0747 | 889,076.0 | +8.00% |
| 2025-12-08 | $1.05 | $0.99 | $0.065 | 557,791.0 | -4.76% |
| 2025-12-05 | $1.06 | $0.95 | $0.11 | 770,202.0 | +9.69% |
| 2025-12-04 | $0.9871 | $0.92 | $0.0671 | 417,892.0 | +1.38% |
| 2025-12-03 | $0.968 | $0.8814 | $0.0866 | 871,972.0 | +1.59% |
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 |
|---|
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% |
8.30%
0.62%
자본화:
|
볼륨(24시간):