Stockscreener 앱 받기
0.0149
7.19%
0.001
VaporBrands International Inc 주식 (VAPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $0.015 | $0.011 | $0.004 | 178,550.0 | +7.19% |
| 2025-10-17 | $0.0149 | $0.012 | $0.0029 | 152,600.0 | -7.33% |
| 2025-10-16 | $0.015 | $0.0122 | $0.0028 | 4,735.0 | +0.00% |
| 2025-10-15 | $0.015 | $0.011 | $0.004 | 205,523.0 | +13.64% |
| 2025-10-14 | $0.0132 | $0.0124 | $0.00085 | 42,866.0 | -2.22% |
| 2025-10-13 | $0.0135 | $0.0132 | $0.0003 | 31,546.0 | +0.00% |
| 2025-10-10 | $0.016 | $0.0134 | $0.00261 | 176,858.0 | -15.63% |
| 2025-10-09 | $0.0162 | $0.0143 | $0.00189 | 120,859.0 | +0.00% |
| 2025-10-08 | $0.016 | $0.0145 | $0.0015 | 9,700.0 | +0.00% |
| 2025-10-07 | $0.0165 | $0.0141 | $0.0024 | 177,870.0 | -3.03% |
| 2025-10-06 | $0.0165 | $0.0155 | $0.001 | 20,815.0 | +0.00% |
| 2025-10-03 | $0.0165 | $0.0147 | $0.0018 | 43,679.0 | +3.77% |
| 2025-10-02 | $0.0163 | $0.0125 | $0.00384 | 1,349,625.0 | -1.85% |
| 2025-10-01 | $0.0162 | $0.014 | $0.0022 | 31,000.0 | +10.58% |
| 2025-09-30 | $0.0147 | $0.0125 | $0.0022 | 238,908.0 | +12.69% |
| 2025-09-29 | $0.0134 | $0.0109 | $0.0025 | 92,450.0 | -2.26% |
| 2025-09-26 | $0.0145 | $0.0125 | $0.002 | 183,300.0 | -1.48% |
VaporBrands International Inc 주식 (VAPR) 연도별 가격 이력
이 심층 분석에서는 VaporBrands International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VAPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VaporBrands International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VaporBrands International Inc 주식 (VAPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.0165 | $0.011 | $0.0055 | 2,546,226.0 | +1.71% |
| 2025-09 | $0.0163 | $0.0109 | $0.0054 | 1,789,631.0 | -10.12% |
| 2025-08 | $0.0164 | $0.0089 | $0.0075 | 4,959,289.0 | +83.15% |
| 2025-07 | $0.0125 | $0.00637 | $0.00613 | 8,246,623.0 | -30.47% |
| 2025-06 | $0.0134 | $0.007 | $0.0064 | 569,773.0 | -1.54% |
| 2025-05 | $0.015 | $0.0051 | $0.0099 | 1,723,416.0 | -7.14% |
| 2025-04 | $0.016 | $0.00946 | $0.00654 | 2,061,258.0 | +0.72% |
| 2025-03 | $0.0195 | $0.005 | $0.0145 | 3,163,067.0 | +120.63% |
| 2025-02 | $0.0065 | $0.0045 | $0.002 | 2,178,325.0 | -1.56% |
| 2025-01 | $0.0073 | $0.005 | $0.0023 | 5,269,959.0 | +12.28% |
VaporBrands International Inc 주식 (VAPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0082 | $0.0044 | $0.0038 | 3,876,166.0 | +3.91% |
| 2024-11 | $0.0065 | $0.0046 | $0.0019 | 5,891,192.0 | +15.32% |
| 2024-10 | $0.02 | $0.0044 | $0.0156 | 1,934,849.0 | -19.57% |
| 2024-09 | $0.0076 | $0.0044 | $0.0032 | 1,348,426.0 | +6.15% |
| 2024-08 | $0.0078 | $0.0046 | $0.0032 | 3,717,032.0 | -16.67% |
| 2024-07 | $0.0082 | $0.0066 | $0.0016 | 1,480,814.0 | -2.50% |
| 2024-06 | $0.0107 | $0.0064 | $0.0043 | 1,757,634.0 | -25.23% |
| 2024-05 | $0.0124 | $0.0067 | $0.0057 | 2,632,644.0 | -5.31% |
| 2024-04 | $0.0128 | $0.009 | $0.00384 | 3,090,745.0 | -19.29% |
| 2024-03 | $0.018 | $0.0121 | $0.0059 | 2,713,375.0 | -5.35% |
| 2024-02 | $0.022 | $0.01 | $0.012 | 5,471,762.0 | +40.88% |
| 2024-01 | $0.014 | $0.008 | $0.006 | 12,465,556.0 | -16.00% |
VaporBrands International Inc 주식 (VAPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0246 | $0.0106 | $0.014 | 6,252,111.0 | -45.65% |
| 2023-11 | $0.0289 | $0.0191 | $0.00985 | 1,356,422.0 | +9.52% |
| 2023-10 | $0.032 | $0.016 | $0.016 | 5,399,881.0 | +25.00% |
| 2023-09 | $0.0267 | $0.015 | $0.0117 | 4,495,826.0 | -20.00% |
| 2023-08 | $0.0268 | $0.0175 | $0.0093 | 4,895,191.0 | -2.33% |
| 2023-07 | $0.0268 | $0.0184 | $0.0084 | 5,336,501.0 | -6.89% |
| 2023-06 | $0.033 | $0.0143 | $0.0187 | 16,792,183.0 | +40.79% |
| 2023-05 | $0.018 | $0.0103 | $0.0077 | 7,666,985.0 | +2.50% |
| 2023-04 | $0.02 | $0.015 | $0.005 | 5,600,495.0 | -20.00% |
| 2023-03 | $0.028 | $0.0135 | $0.0145 | 10,825,961.0 | +16.96% |
| 2023-02 | $0.0232 | $0.0155 | $0.0077 | 7,750,597.0 | -21.92% |
| 2023-01 | $0.0235 | $0.0161 | $0.0074 | 14,469,020.0 | +0.92% |
5.71%
0.34%
자본화:
|
볼륨(24시간):