Stockscreener 앱 받기
0.2782
0.29%
-0.0008
Vivosim Labs Inc 주식 (VIVS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $0.284 | $0.2753 | $0.0087 | 246,867.0 | -0.29% |
| 2026-09-03 | $0.2835 | $0.272 | $0.0115 | 591,435.0 | -0.29% |
| 2026-09-02 | $0.282 | $0.271 | $0.011 | 370,288.0 | +0.39% |
| 2026-09-01 | $0.2959 | $0.2736 | $0.0223 | 360,566.0 | -4.36% |
| 2026-08-31 | $0.2916 | $0.2767 | $0.0149 | 342,763.0 | +2.14% |
| 2026-08-28 | $0.2976 | $0.285 | $0.0126 | 229,047.0 | -2.63% |
| 2026-08-27 | $0.2953 | $0.2834 | $0.0119 | 326,790.0 | +0.69% |
| 2026-08-26 | $0.2982 | $0.2801 | $0.0181 | 273,090.0 | -0.21% |
| 2026-08-25 | $0.2996 | $0.2813 | $0.0183 | 529,611.0 | -0.14% |
| 2026-08-24 | $0.3039 | $0.276 | $0.0279 | 956,016.0 | +2.10% |
| 2026-08-21 | $0.2898 | $0.2714 | $0.0184 | 651,638.0 | +3.06% |
| 2026-08-20 | $0.283 | $0.2711 | $0.0119 | 789,691.0 | +0.07% |
| 2026-08-19 | $0.289 | $0.269 | $0.02 | 1,681,931.0 | -0.47% |
| 2026-08-18 | $0.3198 | $0.2625 | $0.0573 | 2,022,270.0 | -12.39% |
| 2026-08-17 | $0.325 | $0.314 | $0.011 | 1,071,394.0 | -1.40% |
| 2026-08-14 | $0.3348 | $0.32 | $0.0148 | 1,452,716.0 | -1.71% |
| 2026-08-13 | $0.338 | $0.3212 | $0.0168 | 1,380,879.0 | -1.20% |
| 2026-08-12 | $0.35 | $0.3277 | $0.0223 | 2,121,202.0 | -5.81% |
| 2026-08-11 | $0.3709 | $0.3461 | $0.0248 | 3,217,176.0 | -3.21% |
| 2026-08-10 | $0.42 | $0.3485 | $0.0715 | 6,541,324.0 | -22.16% |
| 2026-08-07 | $0.5833 | $0.3086 | $0.2747 | 96,116,098.0 | +41.86% |
Vivosim Labs Inc 주식 (VIVS) 연도별 가격 이력
이 심층 분석에서는 Vivosim Labs Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIVS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vivosim Labs Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vivosim Labs Inc 주식 (VIVS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.2959 | $0.271 | $0.0249 | 1,816,023.0 | -4.53% |
| 2026-08 | $0.5833 | $0.2625 | $0.3208 | 128,072,125.0 | -15.44% |
| 2026-07 | $1.57 | $0.314 | $1.26 | 213,514,058.0 | -67.79% |
| 2026-06 | $1.35 | $0.945 | $0.405 | 2,238,699.0 | -18.32% |
| 2026-05 | $1.55 | $1.22 | $0.3292 | 851,024.0 | -8.39% |
| 2026-04 | $1.89 | $1.25 | $0.64 | 1,334,709.0 | +0.00% |
| 2026-03 | $2.21 | $1.38 | $0.83 | 2,213,646.0 | -34.10% |
| 2026-02 | $2.89 | $1.81 | $1.08 | 4,863,078.0 | -25.68% |
| 2026-01 | $3.40 | $1.70 | $1.70 | 79,437,148.0 | +61.33% |
Vivosim Labs Inc 주식 (VIVS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.51 | $1.78 | $0.7201 | 732,205.0 | -18.75% |
| 2025-11 | $2.70 | $2.02 | $0.68 | 1,160,881.0 | -17.04% |
| 2025-10 | $3.54 | $2.14 | $1.40 | 27,596,095.0 | -7.53% |
| 2025-09 | $5.30 | $2.06 | $3.24 | 5,126,571.0 | +19.67% |
| 2025-08 | $2.99 | $1.71 | $1.28 | 13,331,909.0 | +30.48% |
| 2025-07 | $2.37 | $1.42 | $0.95 | 1,704,574.0 | +27.21% |
| 2025-06 | $1.90 | $1.41 | $0.49 | 942,550.0 | -18.33% |
| 2025-05 | $2.20 | $1.68 | $0.52 | 2,855,060.0 | -7.69% |
| 2025-04 | $1.99 | $1.63 | $0.3587 | 506,160.0 | +0.00% |
0.86%
0.31%
자본화:
|
볼륨(24시간):