ストックスクリーナーアプリを入手
0.6293
0.11%
-0.0007
Verifyme Inc (VRME) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.6697 | $0.61 | $0.0597 | 277,216.0 | -0.11% |
| 2024-12-19 | $0.6545 | $0.5903 | $0.0642 | 400,214.0 | +0.17% |
| 2024-12-18 | $0.6799 | $0.60 | $0.0799 | 265,610.0 | +3.10% |
| 2024-12-17 | $0.61 | $0.58 | $0.03 | 135,022.0 | -1.61% |
| 2024-12-16 | $0.6531 | $0.6061 | $0.047 | 90,461.0 | -1.74% |
| 2024-12-13 | $0.651 | $0.6101 | $0.0409 | 87,109.0 | +0.54% |
| 2024-12-12 | $0.661 | $0.6101 | $0.0509 | 49,198.0 | -2.50% |
| 2024-12-11 | $0.70 | $0.6095 | $0.0905 | 224,687.0 | -6.64% |
| 2024-12-10 | $0.75 | $0.63 | $0.12 | 790,567.0 | +9.83% |
| 2024-12-09 | $0.64 | $0.585 | $0.055 | 360,584.0 | +2.40% |
| 2024-12-06 | $0.6699 | $0.6076 | $0.0623 | 154,948.0 | -5.39% |
| 2024-12-05 | $0.6924 | $0.60 | $0.0924 | 330,839.0 | +7.64% |
| 2024-12-04 | $0.67 | $0.591 | $0.079 | 102,244.0 | +0.80% |
| 2024-12-03 | $0.68 | $0.59 | $0.09 | 199,208.0 | -1.61% |
| 2024-12-02 | $0.813 | $0.58 | $0.233 | 437,335.0 | -22.23% |
| 2024-11-29 | $0.82 | $0.77 | $0.05 | 22,732.0 | -3.28% |
| 2024-11-27 | $0.85 | $0.76 | $0.09 | 113,672.0 | +2.67% |
| 2024-11-26 | $0.81 | $0.6402 | $0.1698 | 225,364.0 | +24.56% |
| 2024-11-25 | $0.7293 | $0.6104 | $0.1189 | 113,491.0 | +2.27% |
| 2024-11-22 | $0.6999 | $0.5784 | $0.1215 | 370,673.0 | -11.86% |
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。
2024年のVerifyme Inc (VRME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.813 | $0.58 | $0.233 | 4,182,458.0 | -19.37% |
| 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
| 月 | 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% |
2022年のVerifyme Inc (VRME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.37 | $1.04 | $0.334 | 529,989.0 | -6.45% |
| 2022-11 | $1.38 | $1.15 | $0.2294 | 293,107.0 | +7.83% |
| 2022-10 | $1.42 | $1.01 | $0.412 | 321,321.0 | -10.16% |
| 2022-09 | $1.63 | $1.11 | $0.52 | 382,181.0 | -9.22% |
| 2022-08 | $2.32 | $1.17 | $1.15 | 3,447,791.0 | -17.06% |
| 2022-07 | $2.52 | $1.47 | $1.05 | 5,268,438.0 | -13.27% |
| 2022-06 | $2.73 | $1.91 | $0.82 | 396,371.0 | -26.04% |
| 2022-05 | $3.18 | $2.17 | $1.01 | 516,567.0 | -12.83% |
| 2022-04 | $3.49 | $2.97 | $0.52 | 420,620.0 | -9.79% |
| 2022-03 | $3.59 | $2.66 | $0.93 | 706,262.0 | +6.65% |
| 2022-02 | $3.59 | $3.01 | $0.58 | 382,491.0 | +1.28% |
| 2022-01 | $3.49 | $2.81 | $0.6811 | 263,751.0 | -1.73% |
0.76%
1.06%
大文字化:
|
ボリューム (24 時間):