Stockscreener 앱 받기
0.171
6.28%
0.0101
시간 외 거래:
.17
-0.001
-0.58%
Vivosim Labs Inc 주식 (VIVS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $0.19 | $0.1495 | $0.0405 | 3,353,463.0 | +6.28% |
| 2026-10-14 | $0.1714 | $0.16 | $0.0114 | 362,794.0 | -7.63% |
| 2026-10-13 | $0.1793 | $0.172 | $0.0073 | 182,300.0 | +0.11% |
| 2026-10-12 | $0.1821 | $0.169 | $0.0131 | 1,102,972.0 | -3.39% |
| 2026-10-09 | $0.1836 | $0.168 | $0.0156 | 334,513.0 | +1.64% |
| 2026-10-08 | $0.1944 | $0.1746 | $0.0198 | 872,725.0 | -7.47% |
| 2026-10-07 | $0.2075 | $0.1915 | $0.016 | 881,232.0 | -5.15% |
| 2026-10-06 | $0.2115 | $0.2005 | $0.011 | 378,048.0 | -2.18% |
| 2026-10-05 | $0.2119 | $0.1928 | $0.0191 | 444,366.0 | +5.09% |
| 2026-10-02 | $0.2097 | $0.1913 | $0.0184 | 804,457.0 | -5.35% |
| 2026-10-01 | $0.2156 | $0.2052 | $0.0104 | 186,520.0 | -2.12% |
| 2026-09-30 | $0.2165 | $0.201 | $0.0155 | 563,606.0 | +4.69% |
| 2026-09-29 | $0.2289 | $0.2003 | $0.0286 | 602,693.0 | -8.04% |
| 2026-09-28 | $0.227 | $0.2155 | $0.0115 | 430,627.0 | -1.70% |
| 2026-09-25 | $0.2294 | $0.2208 | $0.0086 | 260,029.0 | -0.62% |
| 2026-09-24 | $0.2329 | $0.2204 | $0.0125 | 554,578.0 | -1.62% |
| 2026-09-23 | $0.2421 | $0.2221 | $0.02 | 624,871.0 | -2.63% |
| 2026-09-22 | $0.259 | $0.232 | $0.027 | 1,242,560.0 | -5.24% |
| 2026-09-21 | $0.264 | $0.224 | $0.04 | 1,433,909.0 | +9.38% |
| 2026-09-18 | $0.264 | $0.2167 | $0.0473 | 1,502,445.0 | -12.39% |
| 2026-09-17 | $0.2701 | $0.256 | $0.0141 | 570,167.0 | -1.14% |
| 2026-09-16 | $0.2721 | $0.245 | $0.0271 | 6,241,836.0 | -3.82% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.2156 | $0.1495 | $0.0661 | 8,903,390.0 | -19.34% |
| 2026-09 | $0.3019 | $0.2003 | $0.1016 | 19,124,152.0 | -27.25% |
| 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% |
1.35%
자본화:
|
볼륨(24시간):