Stockscreener 앱 받기
0.7215
0.18%
-0.0013
시간 외 거래:
.72
-0.0015
-0.21%
Datavault Ai Inc 주식 (DVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-28 | $0.7249 | $0.701 | $0.0239 | 14,623,786.0 | -0.18% |
| 2026-04-27 | $0.78 | $0.7171 | $0.0629 | 20,428,379.0 | -0.95% |
| 2026-04-24 | $0.7388 | $0.70 | $0.0388 | 23,895,806.0 | -1.20% |
| 2026-04-23 | $0.76 | $0.72 | $0.04 | 21,627,617.0 | -3.79% |
| 2026-04-22 | $0.7734 | $0.73 | $0.0434 | 28,164,676.0 | +6.63% |
| 2026-04-21 | $0.78 | $0.7118 | $0.0682 | 34,879,852.0 | -2.37% |
| 2026-04-20 | $0.7499 | $0.72 | $0.0299 | 22,718,024.0 | -2.70% |
| 2026-04-17 | $0.8599 | $0.755 | $0.1049 | 57,162,286.0 | -9.49% |
| 2026-04-16 | $0.848 | $0.716 | $0.132 | 90,230,952.0 | +19.63% |
| 2026-04-15 | $0.707 | $0.68 | $0.027 | 19,121,995.0 | +1.26% |
| 2026-04-14 | $0.729 | $0.683 | $0.046 | 26,446,790.0 | -1.00% |
| 2026-04-13 | $0.7083 | $0.6602 | $0.0481 | 14,092,325.0 | +3.02% |
| 2026-04-10 | $0.7045 | $0.665 | $0.0395 | 21,831,386.0 | +2.71% |
| 2026-04-09 | $0.6994 | $0.66 | $0.0394 | 25,248,279.0 | -4.35% |
| 2026-04-08 | $0.756 | $0.69 | $0.066 | 35,305,658.0 | -0.79% |
| 2026-04-07 | $0.7272 | $0.6802 | $0.047 | 28,127,407.0 | -5.39% |
| 2026-04-06 | $0.7499 | $0.6927 | $0.0572 | 35,483,924.0 | +1.94% |
| 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% |
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 | $0.8599 | $0.63 | $0.2299 | 625,433,706.0 | +16.69% |
| 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% |
6.52%
0.06%
자본화:
|
볼륨(24시간):