Stockscreener 앱 받기
0.1537
6.79%
-0.0112
시간 외 거래:
.16
0.0063
+4.10%
Datavault Ai Inc 주식 (DVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $0.169 | $0.1515 | $0.0175 | 83,640,377.0 | -6.79% |
| 2026-09-17 | $0.1747 | $0.1563 | $0.0184 | 88,064,439.0 | -6.68% |
| 2026-09-16 | $0.1938 | $0.1621 | $0.0317 | 162,812,122.0 | +12.62% |
| 2026-09-15 | $0.1911 | $0.1461 | $0.045 | 156,059,274.0 | -18.24% |
| 2026-09-14 | $0.1936 | $0.181 | $0.0126 | 26,065,406.0 | -1.34% |
| 2026-09-11 | $0.2038 | $0.1936 | $0.0102 | 24,712,504.0 | -4.09% |
| 2026-09-10 | $0.2125 | $0.195 | $0.0175 | 25,850,842.0 | -1.55% |
| 2026-09-09 | $0.217 | $0.195 | $0.022 | 44,184,211.0 | -3.56% |
| 2026-09-08 | $0.224 | $0.21 | $0.014 | 63,958,883.0 | +4.65% |
| 2026-09-04 | $0.2712 | $0.178 | $0.0932 | 246,949,636.0 | -24.94% |
| 2026-09-03 | $0.2885 | $0.2703 | $0.0182 | 23,344,952.0 | -4.73% |
| 2026-09-02 | $0.29 | $0.282 | $0.008 | 10,441,976.0 | -0.73% |
| 2026-09-01 | $0.2928 | $0.2781 | $0.0147 | 14,822,023.0 | -2.87% |
| 2026-08-31 | $0.3027 | $0.27 | $0.0327 | 29,234,557.0 | +5.71% |
| 2026-08-28 | $0.30 | $0.2773 | $0.0227 | 28,643,909.0 | -5.79% |
| 2026-08-27 | $0.30 | $0.2888 | $0.0112 | 15,025,038.0 | +1.71% |
| 2026-08-26 | $0.3219 | $0.2905 | $0.0314 | 41,204,682.0 | -5.59% |
| 2026-08-25 | $0.3207 | $0.306 | $0.0147 | 19,090,406.0 | -0.96% |
| 2026-08-24 | $0.3249 | $0.306 | $0.0189 | 26,275,259.0 | -1.91% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $0.2928 | $0.1461 | $0.1467 | 1,054,547,022.0 | -48.07% |
| 2026-08 | $0.3998 | $0.27 | $0.1298 | 924,028,079.0 | -12.40% |
| 2026-07 | $0.4567 | $0.31 | $0.1467 | 378,654,239.0 | -3.46% |
| 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% |
1.85%
0.25%
자본화:
|
볼륨(24시간):