Scarica l'app Stockscreener
0.2564
3.25%
-0.0086
Storico Dei Prezzi Delle Azioni Di Vemanti Group Inc (VMNT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-04 | $0.287 | $0.2564 | $0.0306 | 9,000.0 | -3.25% |
| 2025-08-29 | $0.2726 | $0.235 | $0.0376 | 25,646.0 | -3.29% |
| 2025-08-28 | $0.2744 | $0.2599 | $0.0145 | 28,580.0 | +19.13% |
| 2025-08-27 | $0.2701 | $0.2271 | $0.043 | 89,233.0 | -11.50% |
| 2025-08-26 | $0.295 | $0.204 | $0.091 | 286,398.0 | +35.36% |
| 2025-08-25 | $0.199 | $0.18 | $0.019 | 79,636.0 | -4.00% |
| 2025-08-22 | $0.201 | $0.1884 | $0.0126 | 42,786.0 | +10.85% |
| 2025-08-21 | $0.196 | $0.1804 | $0.0156 | 22,675.0 | -3.00% |
| 2025-08-20 | $0.1919 | $0.17 | $0.0219 | 20,680.0 | +6.29% |
| 2025-08-19 | $0.1973 | $0.175 | $0.0223 | 53,278.0 | -7.89% |
| 2025-08-18 | $0.19 | $0.18 | $0.01 | 15,050.0 | +1.06% |
| 2025-08-15 | $0.2049 | $0.175 | $0.0299 | 68,328.0 | -5.76% |
| 2025-08-14 | $0.2164 | $0.1995 | $0.0169 | 79,458.0 | -5.45% |
| 2025-08-13 | $0.229 | $0.209 | $0.0201 | 211,212.0 | -1.36% |
| 2025-08-12 | $0.2139 | $0.1938 | $0.0201 | 202,645.0 | +6.05% |
| 2025-08-11 | $0.22 | $0.1881 | $0.0319 | 73,753.0 | -1.13% |
| 2025-08-08 | $0.204 | $0.204 | $0.00 | 13,310.0 | +1.90% |
| 2025-08-07 | $0.208 | $0.1814 | $0.0266 | 73,714.0 | +0.10% |
| 2025-08-06 | $0.2119 | $0.1901 | $0.0218 | 121,023.0 | +16.28% |
| 2025-08-05 | $0.1897 | $0.172 | $0.0177 | 57,027.0 | -7.92% |
Vemanti Group Inc Stock (VMNT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vemanti Group Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni VMNT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vemanti Group Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vemanti Group Inc Storia dei prezzi delle azioni (VMNT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $0.287 | $0.2564 | $0.0306 | 9,000.0 | -3.25% |
| 2025-08 | $0.295 | $0.16 | $0.135 | 1,689,870.0 | +44.02% |
| 2025-07 | $0.24 | $0.0889 | $0.1511 | 2,151,922.0 | +107.02% |
| 2025-06 | $0.105 | $0.0615 | $0.0435 | 350,492.0 | +5.81% |
| 2025-05 | $0.0998 | $0.0602 | $0.0396 | 276,793.0 | -9.51% |
| 2025-04 | $0.1193 | $0.0701 | $0.0492 | 446,449.0 | -19.28% |
| 2025-03 | $0.1625 | $0.08 | $0.0825 | 908,885.0 | +24.32% |
| 2025-02 | $0.11 | $0.0607 | $0.0493 | 937,830.0 | -10.63% |
| 2025-01 | $0.119 | $0.0571 | $0.0619 | 2,561,712.0 | +3.04% |
Vemanti Group Inc Storia dei prezzi delle azioni (VMNT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.138 | $0.08 | $0.058 | 843,298.0 | +0.08% |
| 2024-11 | $0.1583 | $0.086 | $0.0723 | 340,608.0 | -7.77% |
| 2024-10 | $0.16 | $0.1001 | $0.0599 | 210,864.0 | -26.55% |
| 2024-09 | $0.1775 | $0.13 | $0.0475 | 112,172.0 | -5.20% |
| 2024-08 | $0.1944 | $0.1142 | $0.0802 | 136,552.0 | +7.30% |
| 2024-07 | $0.1899 | $0.101 | $0.0889 | 465,616.0 | -8.42% |
| 2024-06 | $0.217 | $0.155 | $0.062 | 118,542.0 | -8.54% |
| 2024-05 | $0.27 | $0.16 | $0.11 | 669,481.0 | -9.67% |
| 2024-04 | $0.345 | $0.08 | $0.265 | 1,742,222.0 | +202.63% |
| 2024-03 | $0.087 | $0.0611 | $0.0259 | 660,615.0 | +14.58% |
| 2024-02 | $0.088 | $0.0357 | $0.0523 | 1,137,766.0 | -18.11% |
| 2024-01 | $0.09 | $0.067 | $0.023 | 294,347.0 | -4.71% |
Vemanti Group Inc Storia dei prezzi delle azioni (VMNT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.09 | $0.0511 | $0.0389 | 290,252.0 | +7.59% |
| 2023-11 | $0.095 | $0.051 | $0.044 | 87,250.0 | +21.54% |
| 2023-10 | $0.1795 | $0.065 | $0.1145 | 317,353.0 | -63.89% |
| 2023-09 | $0.25 | $0.0805 | $0.1695 | 436,942.0 | +125.00% |
| 2023-08 | $0.1205 | $0.062 | $0.0585 | 628,765.0 | -33.33% |
| 2023-07 | $0.191 | $0.111 | $0.08 | 642,888.0 | -37.34% |
| 2023-06 | $0.2395 | $0.145 | $0.0945 | 385,575.0 | -19.51% |
| 2023-05 | $0.355 | $0.1657 | $0.1893 | 835,260.0 | -33.72% |
| 2023-04 | $0.3649 | $0.199 | $0.1659 | 1,476,020.0 | +25.96% |
| 2023-03 | $0.375 | $0.0944 | $0.2806 | 2,042,940.0 | +161.47% |
| 2023-02 | $0.1215 | $0.0743 | $0.0472 | 749,421.0 | +34.57% |
| 2023-01 | $0.10 | $0.0655 | $0.0345 | 428,073.0 | -8.99% |
11.07%
5.71%
Capitalizzazione:
|
Volume (24 ore):