Stockscreener 앱 받기
1.51
5.63%
-0.09
시간 외 거래:
1.51
Cocrystal Pharma Inc 주식 (COCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.59 | $1.48 | $0.1074 | 8,675.0 | -5.63% |
| 2025-05-02 | $1.79 | $1.59 | $0.1975 | 17,556.0 | +1.27% |
| 2025-05-01 | $1.59 | $1.52 | $0.0741 | 5,564.0 | +4.64% |
| 2025-04-30 | $1.74 | $1.49 | $0.247 | 7,529.0 | -5.92% |
| 2025-04-29 | $1.72 | $1.56 | $0.1524 | 4,869.0 | -2.73% |
| 2025-04-28 | $1.81 | $1.60 | $0.2108 | 24,045.0 | -3.45% |
| 2025-04-25 | $1.71 | $1.33 | $0.379 | 24,616.0 | +17.05% |
| 2025-04-24 | $1.48 | $1.36 | $0.12 | 33,952.0 | +3.28% |
| 2025-04-23 | $1.44 | $1.23 | $0.2082 | 26,653.0 | +1.62% |
| 2025-04-22 | $1.41 | $1.34 | $0.07 | 11,266.0 | +4.17% |
| 2025-04-21 | $1.35 | $1.30 | $0.05 | 20,922.0 | +1.94% |
| 2025-04-17 | $1.34 | $1.31 | $0.0336 | 1,728.0 | +0.00% |
| 2025-04-16 | $1.37 | $1.31 | $0.0641 | 2,937.0 | -2.24% |
| 2025-04-15 | $1.40 | $1.33 | $0.0663 | 4,614.0 | +0.74% |
| 2025-04-14 | $1.47 | $1.23 | $0.24 | 10,901.0 | +3.91% |
| 2025-04-11 | $1.35 | $1.15 | $0.20 | 6,178.0 | +4.49% |
| 2025-04-10 | $1.39 | $1.15 | $0.24 | 26,127.0 | +2.94% |
| 2025-04-09 | $1.22 | $1.12 | $0.10 | 16,403.0 | +2.15% |
| 2025-04-08 | $1.45 | $1.15 | $0.298 | 30,024.0 | -7.54% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.79 | $1.48 | $0.3125 | 40,470.0 | +0.00% |
| 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% |
0.39%
3.66%
자본화:
|
볼륨(24시간):