0.8902
price down icon2.67%   -0.0244
after-market アフターアワーズ: 1.50 0.6098 +68.50%
loading

Verifyme Inc (VRME) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-29 $0.92 $0.88 $0.04 71,036.0 -2.67%
2025-08-28 $0.9496 $0.88 $0.0696 93,787.0 +0.26%
2025-08-27 $0.9499 $0.9044 $0.0455 54,170.0 -3.33%
2025-08-26 $0.9945 $0.93 $0.0645 196,207.0 -5.14%
2025-08-25 $0.9998 $0.9295 $0.0703 181,713.0 +3.08%
2025-08-22 $0.98 $0.9165 $0.0635 196,623.0 +4.94%
2025-08-21 $0.948 $0.825 $0.123 296,768.0 +8.70%
2025-08-20 $0.888 $0.8005 $0.0875 188,263.0 -4.79%
2025-08-19 $0.8975 $0.86 $0.0375 152,474.0 -1.81%
2025-08-18 $0.915 $0.87 $0.045 150,920.0 -1.07%
2025-08-15 $0.9599 $0.8759 $0.084 197,648.0 +4.08%
2025-08-14 $0.9284 $0.8575 $0.0709 363,785.0 -5.55%
2025-08-13 $0.998 $0.90 $0.098 1,212,438.0 +10.41%
2025-08-12 $0.8996 $0.755 $0.1446 488,488.0 +7.64%
2025-08-11 $0.845 $0.77 $0.075 349,131.0 -7.88%
2025-08-08 $0.907 $0.825 $0.082 466,135.0 -7.54%
2025-08-07 $1.06 $0.9193 $0.138 676,692.0 -9.87%
2025-08-06 $1.08 $1.00 $0.08 986,200.0 -1.92%
2025-08-05 $1.09 $0.94 $0.147 1,132,844.0 +5.05%

Verifyme Inc (VRME) 株の年ごとの株価履歴

この詳細な分析では、Verifyme Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVRME株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Verifyme Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のVerifyme Inc (VRME) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $1.25 $0.755 $0.49 15,336,890.0 -35.96%
2025-07 $1.48 $0.675 $0.805 180,898,009.0 +84.47%
2025-06 $0.84 $0.698 $0.142 1,132,792.0 +4.68%
2025-05 $0.8308 $0.651 $0.1798 1,427,751.0 -0.72%
2025-04 $0.78 $0.5469 $0.2331 1,716,360.0 +6.59%
2025-03 $1.02 $0.57 $0.45 9,204,092.0 -30.59%
2025-02 $1.42 $0.815 $0.6045 11,190,808.0 -31.94%
2025-01 $5.00 $1.28 $3.72 295,871,827.0 +5.88%

2024年のVerifyme Inc (VRME) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.813 $0.58 $0.233 5,531,429.0 +1.20%
2024-11 $1.34 $0.5784 $0.7616 1,653,399.0 -40.42%
2024-10 $1.49 $1.14 $0.35 342,854.0 -8.39%
2024-09 $1.47 $1.26 $0.21 272,769.0 +5.15%
2024-08 $1.49 $1.05 $0.44 505,332.0 +25.93%
2024-07 $1.40 $1.06 $0.3399 280,899.0 -23.40%
2024-06 $1.69 $1.34 $0.345 441,697.0 -0.70%
2024-05 $2.25 $1.39 $0.8628 1,227,407.0 -37.14%
2024-04 $2.45 $1.39 $1.06 925,893.0 +61.94%
2024-03 $1.50 $1.11 $0.39 795,453.0 +17.23%
2024-02 $1.28 $1.05 $0.23 463,829.0 +11.21%
2024-01 $1.17 $1.00 $0.17 690,406.0 -4.46%

2023年のVerifyme Inc (VRME) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.61 $0.9802 $0.6298 33,004,635.0 +7.91%
2023-11 $1.12 $0.8511 $0.2688 295,228.0 -6.50%
2023-10 $1.23 $1.04 $0.19 189,234.0 -5.15%
2023-09 $1.35 $1.09 $0.26 280,757.0 +3.57%
2023-08 $1.24 $1.05 $0.1897 272,939.0 -5.04%
2023-07 $1.44 $1.15 $0.2854 323,462.0 -13.77%
2023-06 $1.58 $1.25 $0.33 254,279.0 -3.50%
2023-05 $2.27 $1.26 $1.01 801,794.0 -19.69%
2023-04 $2.12 $1.55 $0.5705 663,683.0 -7.27%
2023-03 $1.93 $1.46 $0.47 488,027.0 +8.47%
2023-02 $2.19 $1.69 $0.4999 346,520.0 -3.28%
2023-01 $2.15 $1.13 $1.02 1,179,102.0 +57.76%
security_protection_services NL
$6.54
price down icon 0.91%
$38.05
price down icon 0.73%
$8.24
price down icon 1.44%
security_protection_services CXW
$20.28
price up icon 0.50%
security_protection_services GEO
$20.74
price up icon 0.68%
security_protection_services BRC
$78.08
price up icon 0.63%
大文字化:     |  ボリューム (24 時間):