Stockscreener 앱 받기
1.09
1.80%
-0.02
시간 외 거래:
1.08
-0.01
-0.92%
Cardiol Therapeutics Inc 주식 (CRDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.14 | $1.04 | $0.10 | 988,479.0 | -1.80% |
| 2025-09-04 | $1.12 | $1.06 | $0.06 | 760,012.0 | +1.83% |
| 2025-09-03 | $1.19 | $1.07 | $0.12 | 1,670,999.0 | -0.91% |
| 2025-09-02 | $1.11 | $1.06 | $0.05 | 713,403.0 | +1.85% |
| 2025-08-29 | $1.11 | $1.06 | $0.05 | 436,818.0 | -0.92% |
| 2025-08-28 | $1.15 | $1.06 | $0.09 | 939,599.0 | -2.68% |
| 2025-08-27 | $1.16 | $1.12 | $0.035 | 625,250.0 | -2.61% |
| 2025-08-26 | $1.17 | $1.13 | $0.0395 | 340,254.0 | +0.88% |
| 2025-08-25 | $1.20 | $1.12 | $0.08 | 915,853.0 | -2.56% |
| 2025-08-22 | $1.20 | $1.13 | $0.0665 | 1,351,815.0 | +0.00% |
| 2025-08-21 | $1.19 | $1.11 | $0.0703 | 651,027.0 | +0.86% |
| 2025-08-20 | $1.19 | $1.12 | $0.0697 | 398,562.0 | +1.75% |
| 2025-08-19 | $1.22 | $1.10 | $0.12 | 984,168.0 | -6.56% |
| 2025-08-18 | $1.34 | $1.17 | $0.175 | 2,362,633.0 | -6.87% |
| 2025-08-15 | $1.42 | $1.30 | $0.1199 | 2,192,043.0 | -2.24% |
| 2025-08-14 | $1.35 | $1.16 | $0.19 | 3,525,890.0 | +20.72% |
| 2025-08-13 | $1.22 | $1.10 | $0.1191 | 1,363,247.0 | -1.77% |
| 2025-08-12 | $1.15 | $1.02 | $0.13 | 983,769.0 | +9.71% |
| 2025-08-11 | $1.07 | $0.9758 | $0.0942 | 1,797,071.0 | +4.47% |
| 2025-08-08 | $1.10 | $0.9393 | $0.1645 | 1,651,292.0 | -8.71% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.19 | $1.04 | $0.15 | 5,121,372.0 | +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% |
Cardiol Therapeutics Inc 주식 (CRDL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.02 | $0.7912 | $0.2288 | 2,215,476.0 | -8.00% |
| 2023-11 | $0.9473 | $0.72 | $0.2273 | 2,009,314.0 | +10.42% |
| 2023-10 | $1.04 | $0.661 | $0.379 | 8,147,535.0 | -7.26% |
| 2023-09 | $1.08 | $0.87 | $0.21 | 3,402,987.0 | -18.64% |
| 2023-08 | $1.24 | $0.884 | $0.3513 | 5,014,462.0 | +1.85% |
| 2023-07 | $1.12 | $0.7501 | $0.3699 | 3,386,450.0 | +21.35% |
| 2023-06 | $1.05 | $0.63 | $0.42 | 4,141,007.0 | +32.03% |
| 2023-05 | $0.71 | $0.55 | $0.16 | 1,535,535.0 | +8.80% |
| 2023-04 | $0.75 | $0.45 | $0.30 | 2,882,929.0 | +27.15% |
| 2023-03 | $0.5675 | $0.46 | $0.1075 | 2,133,857.0 | -8.13% |
| 2023-02 | $0.7498 | $0.517 | $0.2328 | 2,225,553.0 | -24.69% |
| 2023-01 | $0.8098 | $0.51 | $0.2998 | 1,683,393.0 | +38.10% |
3.53%
자본화:
|
볼륨(24시간):