Stockscreener 앱 받기
0.69
10.69%
-0.0826
Verifyme Inc 주식 (VRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $0.7749 | $0.66 | $0.1149 | 179,127.0 | -10.69% |
| 2026-05-08 | $0.7762 | $0.77 | $0.0062 | 24,928.0 | +0.01% |
| 2026-05-07 | $0.8418 | $0.77 | $0.0718 | 64,756.0 | -2.23% |
| 2026-05-06 | $0.835 | $0.78 | $0.055 | 51,159.0 | -0.84% |
| 2026-05-05 | $0.83 | $0.78 | $0.05 | 60,825.0 | +0.73% |
| 2026-05-04 | $0.813 | $0.77 | $0.043 | 49,178.0 | +2.73% |
| 2026-05-01 | $0.7998 | $0.752 | $0.0478 | 40,873.0 | +1.28% |
| 2026-04-30 | $0.795 | $0.7501 | $0.0449 | 57,052.0 | +2.73% |
| 2026-04-29 | $0.8165 | $0.73 | $0.0865 | 77,837.0 | -8.63% |
| 2026-04-28 | $0.83 | $0.81 | $0.02 | 22,371.0 | -1.22% |
| 2026-04-27 | $0.8497 | $0.82 | $0.0297 | 35,531.0 | -2.51% |
| 2026-04-24 | $0.91 | $0.841 | $0.069 | 59,105.0 | -1.41% |
| 2026-04-23 | $0.90 | $0.8531 | $0.0469 | 9,914.0 | -2.37% |
| 2026-04-22 | $0.911 | $0.8701 | $0.0409 | 22,745.0 | +0.34% |
| 2026-04-21 | $0.92 | $0.86 | $0.06 | 28,501.0 | -1.27% |
| 2026-04-20 | $0.90 | $0.8305 | $0.0695 | 129,060.0 | +0.81% |
| 2026-04-17 | $0.8956 | $0.86 | $0.0356 | 47,233.0 | +0.31% |
| 2026-04-16 | $0.9398 | $0.8434 | $0.0964 | 78,129.0 | -5.20% |
| 2026-04-15 | $0.95 | $0.88 | $0.07 | 212,809.0 | +2.22% |
| 2026-04-14 | $0.90 | $0.8246 | $0.0754 | 106,731.0 | +6.01% |
| 2026-04-13 | $0.85 | $0.81 | $0.04 | 57,931.0 | +2.35% |
Verifyme Inc 주식 (VRME) 연도별 가격 이력
이 심층 분석에서는 Verifyme Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VRME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Verifyme Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Verifyme Inc 주식 (VRME) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.8418 | $0.66 | $0.1818 | 649,973.0 | -9.25% |
| 2026-04 | $0.95 | $0.73 | $0.22 | 1,359,680.0 | -6.14% |
| 2026-03 | $1.08 | $0.72 | $0.365 | 3,451,488.0 | -15.01% |
| 2026-02 | $1.28 | $0.90 | $0.38 | 28,705,541.0 | -17.13% |
| 2026-01 | $1.51 | $0.6009 | $0.909 | 215,488,440.0 | +91.41% |
Verifyme Inc 주식 (VRME) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.8098 | $0.61 | $0.1998 | 8,804,156.0 | -16.18% |
| 2025-11 | $0.9978 | $0.654 | $0.3438 | 3,497,818.0 | -24.72% |
| 2025-10 | $1.48 | $0.8506 | $0.6294 | 18,946,886.0 | +11.06% |
| 2025-09 | $1.35 | $0.80 | $0.55 | 17,990,514.0 | -0.29% |
| 2025-08 | $1.25 | $0.755 | $0.49 | 15,265,854.0 | -35.96% |
| 2025-07 | $1.48 | $0.675 | $0.805 | 180,898,009.0 | +84.47% |
| 2025-06 | $0.84 | $0.698 | $0.142 | 1,132,792.0 | +4.68% |
| 2025-05 | $0.8308 | $0.651 | $0.1798 | 1,427,751.0 | -0.72% |
| 2025-04 | $0.78 | $0.5469 | $0.2331 | 1,716,360.0 | +6.59% |
| 2025-03 | $1.02 | $0.57 | $0.45 | 9,204,092.0 | -30.59% |
| 2025-02 | $1.42 | $0.815 | $0.6045 | 11,190,808.0 | -31.94% |
| 2025-01 | $5.00 | $1.28 | $3.72 | 295,871,827.0 | +5.88% |
Verifyme Inc 주식 (VRME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.813 | $0.58 | $0.233 | 5,531,429.0 | +1.20% |
| 2024-11 | $1.34 | $0.5784 | $0.7616 | 1,653,399.0 | -40.42% |
| 2024-10 | $1.49 | $1.14 | $0.35 | 342,854.0 | -8.39% |
| 2024-09 | $1.47 | $1.26 | $0.21 | 272,769.0 | +5.15% |
| 2024-08 | $1.49 | $1.05 | $0.44 | 505,332.0 | +25.93% |
| 2024-07 | $1.40 | $1.06 | $0.3399 | 280,899.0 | -23.40% |
| 2024-06 | $1.69 | $1.34 | $0.345 | 441,697.0 | -0.70% |
| 2024-05 | $2.25 | $1.39 | $0.8628 | 1,227,407.0 | -37.14% |
| 2024-04 | $2.45 | $1.39 | $1.06 | 925,893.0 | +61.94% |
| 2024-03 | $1.50 | $1.11 | $0.39 | 795,453.0 | +17.23% |
| 2024-02 | $1.28 | $1.05 | $0.23 | 463,829.0 | +11.21% |
| 2024-01 | $1.17 | $1.00 | $0.17 | 690,406.0 | -4.46% |
0.74%
1.84%
자본화:
|
볼륨(24시간):