Stockscreener 앱 받기
0.28
5.79%
-0.0172
시장 영업 전:
.28
Datavault Ai Inc 주식 (DVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-21 | $0.3245 | $0.305 | $0.0195 | 28,728,315.0 | +1.11% |
| 2026-08-20 | $0.32 | $0.284 | $0.036 | 68,040,489.0 | +6.38% |
| 2026-08-19 | $0.3474 | $0.2861 | $0.0613 | 199,448,026.0 | -23.40% |
| 2026-08-18 | $0.3998 | $0.335 | $0.0648 | 145,553,634.0 | +20.73% |
| 2026-08-17 | $0.3253 | $0.303 | $0.0223 | 15,470,265.0 | +0.72% |
| 2026-08-14 | $0.3344 | $0.314 | $0.0204 | 16,368,728.0 | -1.85% |
| 2026-08-13 | $0.3249 | $0.296 | $0.0289 | 16,756,933.0 | +4.52% |
| 2026-08-12 | $0.3145 | $0.3011 | $0.0134 | 10,621,128.0 | +1.17% |
| 2026-08-11 | $0.31 | $0.2922 | $0.0178 | 11,281,693.0 | +2.27% |
| 2026-08-10 | $0.3075 | $0.2941 | $0.0134 | 12,398,527.0 | -2.70% |
| 2026-08-07 | $0.3238 | $0.2935 | $0.0303 | 18,734,621.0 | -2.59% |
| 2026-08-06 | $0.3273 | $0.2934 | $0.0339 | 39,775,939.0 | +11.89% |
| 2026-08-05 | $0.3719 | $0.2716 | $0.1003 | 156,956,844.0 | -23.96% |
| 2026-08-04 | $0.3772 | $0.361 | $0.0162 | 14,759,602.0 | +4.21% |
| 2026-08-03 | $0.3576 | $0.3313 | $0.0263 | 9,659,484.0 | +5.50% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $0.3998 | $0.2716 | $0.1282 | 923,437,431.0 | -17.14% |
| 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% |
2.96%
자본화:
|
볼륨(24시간):