Stockscreener 앱 받기
0.50
2.84%
-0.0146
시간 외 거래:
.50
Datavault Ai Inc 주식 (DVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $0.5143 | $0.4732 | $0.0411 | 55,771,837.0 | -2.84% |
| 2026-05-15 | $0.55 | $0.5001 | $0.0499 | 112,480,533.0 | -12.20% |
| 2026-05-14 | $0.5993 | $0.5388 | $0.0605 | 65,733,091.0 | +8.96% |
| 2026-05-13 | $0.5675 | $0.5379 | $0.0296 | 30,981,247.0 | -3.74% |
| 2026-05-12 | $0.5738 | $0.5286 | $0.0452 | 55,439,791.0 | +9.38% |
| 2026-05-11 | $0.565 | $0.5109 | $0.0541 | 50,549,846.0 | -5.77% |
| 2026-05-08 | $0.5472 | $0.504 | $0.0432 | 47,536,452.0 | +5.42% |
| 2026-05-07 | $0.539 | $0.47 | $0.069 | 76,753,612.0 | -1.89% |
| 2026-05-06 | $0.58 | $0.52 | $0.06 | 59,254,508.0 | -7.45% |
| 2026-05-05 | $0.6011 | $0.5543 | $0.0468 | 109,561,129.0 | +1.14% |
| 2026-05-04 | $0.6486 | $0.5572 | $0.0914 | 235,779,252.0 | -24.71% |
| 2026-05-01 | $0.80 | $0.729 | $0.071 | 53,622,666.0 | +2.48% |
| 2026-04-30 | $0.7268 | $0.7034 | $0.0234 | 15,672,228.0 | +3.11% |
| 2026-04-29 | $0.72 | $0.695 | $0.025 | 15,888,991.0 | -2.44% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.80 | $0.47 | $0.33 | 1,009,235,801.0 | -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% |
0.38%
9.13%
자본화:
|
볼륨(24시간):