Stockscreener 앱 받기
0.7211
6.29%
0.0427
Datavault Ai Inc 주식 (DVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.73 | $0.63 | $0.10 | 37,170,985.0 | +6.29% |
| 2026-04-01 | $0.6995 | $0.6401 | $0.0594 | 54,249,793.0 | +9.72% |
| 2026-03-31 | $0.639 | $0.559 | $0.08 | 31,255,234.0 | +11.41% |
| 2026-03-30 | $0.59 | $0.553 | $0.037 | 26,395,842.0 | -2.51% |
| 2026-03-27 | $0.60 | $0.5544 | $0.0456 | 40,223,682.0 | -6.53% |
| 2026-03-26 | $0.65 | $0.6002 | $0.0498 | 37,941,537.0 | -0.15% |
| 2026-03-25 | $0.64 | $0.6035 | $0.0365 | 33,735,498.0 | -2.96% |
| 2026-03-24 | $0.6641 | $0.61 | $0.0541 | 54,488,634.0 | -4.28% |
| 2026-03-23 | $0.6999 | $0.6095 | $0.0904 | 67,441,737.0 | -3.43% |
| 2026-03-20 | $0.7825 | $0.68 | $0.1025 | 60,106,780.0 | -14.67% |
| 2026-03-19 | $0.8236 | $0.69 | $0.1336 | 115,541,166.0 | -14.29% |
| 2026-03-18 | $0.99 | $0.857 | $0.133 | 154,324,154.0 | +19.67% |
| 2026-03-17 | $0.7821 | $0.7019 | $0.0802 | 45,435,069.0 | +12.12% |
| 2026-03-16 | $0.6999 | $0.6804 | $0.0195 | 18,842,861.0 | +3.42% |
| 2026-03-13 | $0.7149 | $0.6681 | $0.0468 | 23,404,228.0 | -2.77% |
| 2026-03-12 | $0.7387 | $0.679 | $0.0597 | 16,927,931.0 | -3.27% |
| 2026-03-11 | $0.7129 | $0.6759 | $0.037 | 18,789,243.0 | +5.88% |
| 2026-03-10 | $0.6945 | $0.6685 | $0.026 | 18,863,632.0 | -1.41% |
| 2026-03-09 | $0.6901 | $0.6433 | $0.0468 | 33,493,597.0 | -1.37% |
| 2026-03-06 | $0.756 | $0.6905 | $0.0655 | 29,620,085.0 | -6.12% |
| 2026-03-05 | $0.79 | $0.71 | $0.08 | 40,178,260.0 | +3.29% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.73 | $0.63 | $0.10 | 128,591,763.0 | +16.63% |
| 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% |
6.74%
0.20%
자본화:
|
볼륨(24시간):