Stockscreener 앱 받기
0.1405
2.63%
-0.0038
시장 영업 전:
.14
-0.0005
-0.36%
Datavault Ai Inc 주식 (DVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $0.1521 | $0.1351 | $0.017 | 30,260,510.0 | -2.63% |
| 2026-10-08 | $0.153 | $0.1435 | $0.0095 | 30,711,160.0 | -6.60% |
| 2026-10-07 | $0.16 | $0.1501 | $0.0099 | 24,044,125.0 | +0.52% |
| 2026-10-06 | $0.1613 | $0.1533 | $0.008 | 28,325,125.0 | -3.94% |
| 2026-10-05 | $0.16 | $0.1518 | $0.0082 | 18,944,711.0 | +3.83% |
| 2026-10-02 | $0.1649 | $0.1526 | $0.0123 | 21,561,467.0 | -1.03% |
| 2026-10-01 | $0.1584 | $0.1526 | $0.0058 | 17,323,613.0 | -0.06% |
| 2026-09-30 | $0.1591 | $0.1519 | $0.0072 | 19,837,992.0 | +1.63% |
| 2026-09-29 | $0.168 | $0.1517 | $0.0163 | 32,238,306.0 | -4.78% |
| 2026-09-28 | $0.1686 | $0.149 | $0.0197 | 43,972,968.0 | +5.50% |
| 2026-09-25 | $0.1558 | $0.15 | $0.0058 | 21,005,843.0 | +0.73% |
| 2026-09-24 | $0.156 | $0.143 | $0.013 | 42,894,778.0 | -1.81% |
| 2026-09-23 | $0.1589 | $0.151 | $0.0079 | 47,992,464.0 | -7.22% |
| 2026-09-22 | $0.1718 | $0.1536 | $0.0182 | 53,679,912.0 | +2.09% |
| 2026-09-21 | $0.1785 | $0.1566 | $0.0219 | 79,142,960.0 | +5.99% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.1649 | $0.1351 | $0.0298 | 171,170,711.0 | -9.82% |
| 2026-09 | $0.2928 | $0.143 | $0.1498 | 1,311,671,868.0 | -47.36% |
| 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 | 2,214,436,391.0 | +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 | 989,009,213.0 | -74.56% |
| 2025-11 | $2.70 | $1.21 | $1.50 | 916,609,831.0 | +0.00% |
| 2025-10 | $4.03 | $1.00 | $3.03 | 1,914,921,217.0 | +86.24% |
| 2025-09 | $1.36 | $0.2471 | $1.11 | 1,990,085,349.0 | +205.32% |
| 2025-08 | $0.5243 | $0.3492 | $0.1751 | 90,036,299.0 | -33.31% |
| 2025-07 | $0.7941 | $0.5016 | $0.2924 | 128,676,719.0 | -20.41% |
| 2025-06 | $0.9089 | $0.5941 | $0.3148 | 9,502,325.0 | -18.34% |
| 2025-05 | $1.08 | $0.6321 | $0.4499 | 15,142,029.0 | -0.88% |
| 2025-04 | $0.8491 | $0.5912 | $0.2579 | 5,619,159.0 | -2.13% |
| 2025-03 | $1.19 | $0.6816 | $0.5085 | 20,543,007.0 | -7.17% |
| 2025-02 | $1.27 | $0.8871 | $0.3817 | 6,412,157.0 | +0.00% |
2.37%
2.80%
자본화:
|
볼륨(24시간):