Stockscreener 앱 받기
1.545
2.32%
0.035
Cocrystal Pharma Inc 주식 (COCP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $1.57 | $1.48 | $0.09 | 13,430.0 | +2.45% |
| 2025-07-02 | $1.52 | $1.44 | $0.0767 | 6,528.0 | +1.34% |
| 2025-07-01 | $1.52 | $1.45 | $0.07 | 24,923.0 | +0.00% |
| 2025-06-30 | $1.55 | $1.49 | $0.0646 | 19,591.0 | +0.00% |
| 2025-06-27 | $1.56 | $1.49 | $0.0702 | 26,791.0 | -3.87% |
| 2025-06-26 | $1.57 | $1.52 | $0.055 | 9,693.0 | +1.97% |
| 2025-06-25 | $1.56 | $1.51 | $0.0501 | 6,375.0 | -1.94% |
| 2025-06-24 | $1.55 | $1.51 | $0.04 | 10,767.0 | -1.27% |
| 2025-06-23 | $1.62 | $1.49 | $0.13 | 26,747.0 | +5.37% |
| 2025-06-20 | $1.63 | $1.48 | $0.15 | 18,037.0 | -3.87% |
| 2025-06-18 | $1.62 | $1.50 | $0.12 | 13,161.0 | -2.52% |
| 2025-06-17 | $1.62 | $1.50 | $0.1186 | 17,986.0 | +8.90% |
| 2025-06-16 | $1.54 | $1.46 | $0.08 | 18,236.0 | -5.19% |
| 2025-06-13 | $1.62 | $1.45 | $0.17 | 37,625.0 | +0.00% |
| 2025-06-12 | $1.61 | $1.54 | $0.0715 | 9,050.0 | -6.10% |
| 2025-06-11 | $1.69 | $1.60 | $0.0892 | 14,466.0 | +1.86% |
| 2025-06-10 | $1.71 | $1.60 | $0.1099 | 14,725.0 | -2.42% |
| 2025-06-09 | $1.66 | $1.56 | $0.10 | 7,185.0 | +1.23% |
| 2025-06-06 | $1.68 | $1.60 | $0.08 | 6,143.0 | +0.00% |
| 2025-06-05 | $1.81 | $1.55 | $0.26 | 118,037.0 | -1.24% |
| 2025-06-04 | $1.72 | $1.64 | $0.0753 | 10,646.0 | -1.76% |
| 2025-06-03 | $1.73 | $1.62 | $0.1119 | 12,518.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.57 | $1.44 | $0.1267 | 44,881.0 | +3.83% |
| 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% |
0.34%
7.69%
자본화:
|
볼륨(24시간):