Stockscreener 앱 받기
0.8206
3.22%
0.0256
시간 외 거래:
1.50
0.6794
+82.79%
Verifyme Inc 주식 (VRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.84 | $0.79 | $0.05 | 117,932.0 | +3.22% |
| 2025-06-05 | $0.81 | $0.78 | $0.03 | 84,868.0 | -1.29% |
| 2025-06-04 | $0.8186 | $0.7315 | $0.0871 | 98,915.0 | +7.40% |
| 2025-06-03 | $0.75 | $0.725 | $0.025 | 42,202.0 | +3.86% |
| 2025-06-02 | $0.7399 | $0.71 | $0.0299 | 50,234.0 | +0.31% |
| 2025-05-30 | $0.7198 | $0.71 | $0.0098 | 28,133.0 | -1.40% |
| 2025-05-29 | $0.7311 | $0.705 | $0.0261 | 40,631.0 | +0.88% |
| 2025-05-28 | $0.7479 | $0.709 | $0.0389 | 62,005.0 | +0.57% |
| 2025-05-27 | $0.7397 | $0.68 | $0.0597 | 66,895.0 | -0.04% |
| 2025-05-23 | $0.72 | $0.70 | $0.02 | 58,027.0 | +0.95% |
| 2025-05-22 | $0.725 | $0.70 | $0.025 | 43,526.0 | -0.28% |
| 2025-05-21 | $0.75 | $0.70 | $0.05 | 98,040.0 | +1.98% |
| 2025-05-20 | $0.7154 | $0.69 | $0.0254 | 36,008.0 | +0.88% |
| 2025-05-19 | $0.70 | $0.6801 | $0.0199 | 57,990.0 | -2.11% |
| 2025-05-16 | $0.72 | $0.6971 | $0.0229 | 51,745.0 | +1.00% |
| 2025-05-15 | $0.72 | $0.6889 | $0.0311 | 42,260.0 | -2.35% |
| 2025-05-14 | $0.7199 | $0.651 | $0.0689 | 143,540.0 | +1.37% |
| 2025-05-13 | $0.8232 | $0.702 | $0.1212 | 181,654.0 | -13.18% |
| 2025-05-12 | $0.8308 | $0.751 | $0.0798 | 196,761.0 | +6.93% |
| 2025-05-09 | $0.77 | $0.71 | $0.06 | 66,038.0 | +6.25% |
| 2025-05-08 | $0.7353 | $0.7009 | $0.0344 | 73,505.0 | +3.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.84 | $0.71 | $0.13 | 512,083.0 | +14.00% |
| 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% |
Verifyme Inc 주식 (VRME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.61 | $0.9802 | $0.6298 | 33,004,635.0 | +7.91% |
| 2023-11 | $1.12 | $0.8511 | $0.2688 | 295,228.0 | -6.50% |
| 2023-10 | $1.23 | $1.04 | $0.19 | 189,234.0 | -5.15% |
| 2023-09 | $1.35 | $1.09 | $0.26 | 280,757.0 | +3.57% |
| 2023-08 | $1.24 | $1.05 | $0.1897 | 272,939.0 | -5.04% |
| 2023-07 | $1.44 | $1.15 | $0.2854 | 323,462.0 | -13.77% |
| 2023-06 | $1.58 | $1.25 | $0.33 | 254,279.0 | -3.50% |
| 2023-05 | $2.27 | $1.26 | $1.01 | 801,794.0 | -19.69% |
| 2023-04 | $2.12 | $1.55 | $0.5705 | 663,683.0 | -7.27% |
| 2023-03 | $1.93 | $1.46 | $0.47 | 488,027.0 | +8.47% |
| 2023-02 | $2.19 | $1.69 | $0.4999 | 346,520.0 | -3.28% |
| 2023-01 | $2.15 | $1.13 | $1.02 | 1,179,102.0 | +57.76% |
1.59%
자본화:
|
볼륨(24시간):