Stockscreener 앱 받기
0.3764
3.72%
-0.0143
Datavault Ai Inc 주식 (DVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-21 | $0.4098 | $0.3722 | $0.0376 | 10,947,935.0 | -3.63% |
| 2026-07-20 | $0.405 | $0.3681 | $0.0369 | 10,711,003.0 | +5.68% |
| 2026-07-17 | $0.3779 | $0.3551 | $0.0228 | 11,494,691.0 | +1.07% |
| 2026-07-16 | $0.3815 | $0.36 | $0.0215 | 7,334,795.0 | -5.62% |
| 2026-07-15 | $0.409 | $0.3804 | $0.0286 | 10,941,211.0 | +0.39% |
| 2026-07-14 | $0.3934 | $0.358 | $0.0354 | 25,845,922.0 | +9.04% |
| 2026-07-13 | $0.379 | $0.3505 | $0.0285 | 10,013,128.0 | -1.72% |
| 2026-07-10 | $0.38 | $0.3571 | $0.0229 | 8,015,864.0 | -4.58% |
| 2026-07-09 | $0.3835 | $0.365 | $0.0185 | 11,673,440.0 | +6.04% |
| 2026-07-08 | $0.36 | $0.3405 | $0.0195 | 8,055,242.0 | +1.22% |
| 2026-07-07 | $0.3748 | $0.3473 | $0.0275 | 15,167,658.0 | -3.67% |
| 2026-07-06 | $0.415 | $0.3652 | $0.0498 | 15,824,830.0 | -4.92% |
| 2026-07-02 | $0.4567 | $0.3838 | $0.0729 | 33,723,599.0 | -4.90% |
| 2026-07-01 | $0.4442 | $0.3784 | $0.0658 | 104,749,406.0 | +15.40% |
| 2026-06-30 | $0.3687 | $0.322 | $0.0467 | 18,926,257.0 | +7.69% |
| 2026-06-29 | $0.3427 | $0.3153 | $0.0274 | 13,355,175.0 | -2.75% |
| 2026-06-26 | $0.3429 | $0.321 | $0.0219 | 12,441,578.0 | -0.68% |
| 2026-06-25 | $0.35 | $0.325 | $0.025 | 15,928,303.0 | -1.09% |
| 2026-06-24 | $0.3698 | $0.3389 | $0.0309 | 19,905,006.0 | -7.78% |
| 2026-06-23 | $0.3823 | $0.3601 | $0.0222 | 15,866,610.0 | -5.29% |
Datavault Ai Inc 주식 (DVLT) 연도별 가격 이력
이 심층 분석에서는 Datavault Ai Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DVLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Datavault Ai Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Datavault Ai Inc 주식 (DVLT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $0.4567 | $0.3405 | $0.1162 | 284,498,724.0 | +7.57% |
| 2026-06 | $0.5789 | $0.3153 | $0.2636 | 569,134,849.0 | -30.00% |
| 2026-05 | $0.80 | $0.395 | $0.405 | 1,337,543,304.0 | -31.11% |
| 2026-04 | $0.8599 | $0.63 | $0.2299 | 642,371,139.0 | +17.39% |
| 2026-03 | $0.99 | $0.553 | $0.437 | 961,684,861.0 | -12.73% |
| 2026-02 | $0.8788 | $0.63 | $0.2488 | 728,834,268.0 | +5.53% |
| 2026-01 | $1.48 | $0.664 | $0.8114 | 2,214,436,391.2 | +4.68% |
Datavault Ai Inc 주식 (DVLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.97 | $0.5016 | $1.47 | 989,009,212.8 | -74.56% |
| 2025-11 | $2.70 | $1.21 | $1.50 | 916,609,830.7 | +0.00% |
| 2025-10 | $4.03 | $1.00 | $3.03 | 1,914,921,218.1 | +86.24% |
| 2025-09 | $1.36 | $0.2471 | $1.11 | 1,990,085,350.0 | +205.32% |
| 2025-08 | $0.5243 | $0.3492 | $0.1751 | 90,036,297.9 | -33.31% |
| 2025-07 | $0.7941 | $0.5016 | $0.2924 | 128,676,718.4 | -20.41% |
| 2025-06 | $0.9089 | $0.5941 | $0.3148 | 9,502,326.9 | -18.34% |
| 2025-05 | $1.08 | $0.6321 | $0.4499 | 15,142,028.0 | -0.88% |
| 2025-04 | $0.8491 | $0.5912 | $0.2579 | 5,619,159.4 | -2.13% |
| 2025-03 | $1.19 | $0.6816 | $0.5085 | 20,543,005.6 | -7.17% |
| 2025-02 | $1.27 | $0.8871 | $0.3817 | 6,412,156.3 | +0.00% |
4.17%
자본화:
|
볼륨(24시간):