Stockscreener 앱 받기
0.4294
8.01%
-0.0374
시간 외 거래:
.44
0.0106
+2.47%
Datavault Ai Inc 주식 (DVLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $0.46 | $0.4102 | $0.0498 | 45,878,977.0 | -8.01% |
| 2026-06-04 | $0.49 | $0.4505 | $0.0395 | 24,772,901.0 | -0.09% |
| 2026-06-03 | $0.51 | $0.4672 | $0.0428 | 35,543,423.0 | -7.85% |
| 2026-06-02 | $0.5641 | $0.507 | $0.0571 | 42,248,965.0 | -8.89% |
| 2026-06-01 | $0.5789 | $0.504 | $0.0749 | 62,888,431.0 | +11.30% |
| 2026-05-29 | $0.547 | $0.48 | $0.067 | 44,593,697.0 | +0.58% |
| 2026-05-28 | $0.528 | $0.4633 | $0.0647 | 35,108,419.0 | +4.83% |
| 2026-05-27 | $0.4848 | $0.46 | $0.0248 | 30,815,469.0 | -3.93% |
| 2026-05-26 | $0.519 | $0.4702 | $0.0488 | 46,030,844.0 | +6.33% |
| 2026-05-22 | $0.4835 | $0.415 | $0.0685 | 56,660,222.0 | +11.13% |
| 2026-05-21 | $0.4391 | $0.395 | $0.0441 | 68,123,250.0 | -4.87% |
| 2026-05-20 | $0.4597 | $0.43 | $0.0297 | 57,977,646.0 | -2.77% |
| 2026-05-19 | $0.4932 | $0.45 | $0.0432 | 44,769,793.0 | -9.68% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $0.5789 | $0.4102 | $0.1687 | 257,211,674.0 | -14.12% |
| 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% |
3.87%
자본화:
|
볼륨(24시간):