Stockscreener 앱 받기
1.62
1.82%
-0.03
시장 영업 전:
1.59
-0.03
-1.85%
Cocrystal Pharma Inc 주식 (COCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.67 | $1.60 | $0.0738 | 17,089.0 | -1.82% |
| 2025-08-07 | $1.71 | $1.56 | $0.15 | 73,284.0 | -1.20% |
| 2025-08-06 | $1.74 | $1.66 | $0.0828 | 51,882.0 | +1.21% |
| 2025-08-05 | $1.90 | $1.65 | $0.253 | 208,931.0 | -14.95% |
| 2025-08-04 | $2.19 | $1.79 | $0.40 | 461,778.0 | +4.86% |
| 2025-08-01 | $1.98 | $1.56 | $0.4199 | 2,027,501.0 | +6.94% |
| 2025-07-31 | $1.73 | $1.65 | $0.0833 | 54,639.0 | +3.60% |
| 2025-07-30 | $1.75 | $1.65 | $0.10 | 25,683.0 | -3.98% |
| 2025-07-29 | $1.76 | $1.64 | $0.1199 | 21,872.0 | +0.57% |
| 2025-07-28 | $1.75 | $1.60 | $0.15 | 36,190.0 | +8.09% |
| 2025-07-25 | $1.64 | $1.60 | $0.04 | 8,132.0 | -1.23% |
| 2025-07-24 | $1.68 | $1.61 | $0.0691 | 6,925.0 | -1.22% |
| 2025-07-23 | $1.65 | $1.60 | $0.0542 | 4,211.0 | +2.50% |
| 2025-07-22 | $1.76 | $1.60 | $0.1613 | 12,375.0 | -0.62% |
| 2025-07-21 | $1.76 | $1.60 | $0.16 | 13,573.0 | -1.83% |
| 2025-07-18 | $1.73 | $1.59 | $0.14 | 8,900.0 | -2.96% |
| 2025-07-17 | $1.81 | $1.61 | $0.20 | 96,343.0 | +1.20% |
| 2025-07-16 | $1.73 | $1.66 | $0.0672 | 11,336.0 | -2.00% |
| 2025-07-15 | $1.85 | $1.68 | $0.17 | 37,750.0 | -3.18% |
| 2025-07-14 | $1.95 | $1.75 | $0.1999 | 46,265.0 | -2.22% |
Cocrystal Pharma Inc 주식 (COCP) 연도별 가격 이력
이 심층 분석에서는 Cocrystal Pharma Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COCP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cocrystal Pharma Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cocrystal Pharma Inc 주식 (COCP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.19 | $1.56 | $0.63 | 2,857,554.0 | -6.36% |
| 2025-07 | $1.95 | $1.44 | $0.5066 | 617,681.0 | +16.11% |
| 2025-06 | $1.81 | $1.45 | $0.36 | 448,938.0 | -12.87% |
| 2025-05 | $1.79 | $1.36 | $0.4302 | 417,393.0 | +13.25% |
| 2025-04 | $1.81 | $1.12 | $0.6909 | 358,964.0 | +6.34% |
| 2025-03 | $1.82 | $1.38 | $0.4399 | 362,816.0 | -17.92% |
| 2025-02 | $2.34 | $1.63 | $0.71 | 626,085.0 | -13.07% |
| 2025-01 | $2.60 | $1.88 | $0.72 | 657,722.0 | -1.49% |
Cocrystal Pharma Inc 주식 (COCP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.26 | $1.81 | $1.45 | 1,012,096.0 | +57.35% |
| 2024-11 | $2.45 | $1.65 | $0.80 | 476,267.0 | +16.69% |
| 2024-10 | $2.45 | $1.66 | $0.7945 | 400,847.0 | +0.57% |
| 2024-09 | $1.89 | $1.60 | $0.29 | 250,362.0 | -2.22% |
| 2024-08 | $2.17 | $1.62 | $0.551 | 429,694.0 | -5.76% |
| 2024-07 | $2.60 | $1.87 | $0.73 | 628,138.0 | -18.03% |
| 2024-06 | $3.10 | $2.17 | $0.925 | 676,687.0 | +3.56% |
| 2024-05 | $2.45 | $1.52 | $0.93 | 830,752.0 | +45.16% |
| 2024-04 | $1.67 | $1.35 | $0.32 | 299,211.0 | +10.71% |
| 2024-03 | $1.74 | $1.40 | $0.34 | 332,436.0 | -2.10% |
| 2024-02 | $1.68 | $1.32 | $0.355 | 201,365.0 | -10.06% |
| 2024-01 | $1.89 | $1.46 | $0.4253 | 253,142.0 | -7.68% |
Cocrystal Pharma Inc 주식 (COCP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.96 | $1.62 | $0.3353 | 355,384.0 | -9.36% |
| 2023-11 | $1.99 | $1.38 | $0.61 | 551,575.0 | +11.11% |
| 2023-10 | $2.13 | $1.56 | $0.5722 | 342,419.0 | -8.56% |
| 2023-09 | $3.12 | $1.80 | $1.32 | 762,297.0 | -37.67% |
| 2023-08 | $3.29 | $2.52 | $0.765 | 790,343.0 | +12.78% |
| 2023-07 | $2.80 | $2.30 | $0.50 | 421,434.0 | +11.30% |
| 2023-06 | $2.79 | $2.10 | $0.685 | 635,929.0 | +10.65% |
| 2023-05 | $2.90 | $2.13 | $0.77 | 743,609.0 | -12.90% |
| 2023-04 | $2.73 | $1.90 | $0.8239 | 3,141,969.0 | +24.62% |
| 2023-03 | $2.19 | $1.80 | $0.393 | 593,648.0 | +2.05% |
| 2023-02 | $3.17 | $1.87 | $1.30 | 979,075.0 | -30.85% |
| 2023-01 | $3.08 | $1.94 | $1.14 | 1,602,517.0 | +44.62% |
0.24%
3.39%
자본화:
|
볼륨(24시간):