Stockscreener 앱 받기
1.04
4.59%
-0.05
Verifyme Inc 주식 (VRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $1.07 | $1.02 | $0.05 | 220,636.0 | -4.59% |
| 2025-10-08 | $1.10 | $1.03 | $0.0684 | 176,893.0 | -0.91% |
| 2025-10-07 | $1.14 | $1.03 | $0.109 | 387,989.0 | +0.00% |
| 2025-10-06 | $1.14 | $1.05 | $0.09 | 646,646.0 | +8.91% |
| 2025-10-03 | $1.03 | $0.96 | $0.07 | 498,456.0 | +3.58% |
| 2025-10-02 | $0.98 | $0.8733 | $0.1067 | 503,914.0 | +10.13% |
| 2025-10-01 | $0.9151 | $0.8506 | $0.0645 | 272,655.0 | -0.25% |
| 2025-09-30 | $0.9088 | $0.85 | $0.0588 | 326,189.0 | -2.18% |
| 2025-09-29 | $0.94 | $0.8608 | $0.0792 | 362,050.0 | -0.91% |
| 2025-09-26 | $0.9401 | $0.86 | $0.0801 | 366,050.0 | -3.53% |
| 2025-09-25 | $1.01 | $0.94 | $0.07 | 265,906.0 | -4.07% |
| 2025-09-24 | $1.06 | $0.9617 | $0.0983 | 465,830.0 | -3.93% |
| 2025-09-23 | $1.12 | $0.99 | $0.135 | 530,647.0 | -4.63% |
| 2025-09-22 | $1.30 | $1.06 | $0.24 | 1,539,085.0 | -15.62% |
| 2025-09-19 | $1.35 | $0.98 | $0.37 | 11,910,220.0 | +38.29% |
| 2025-09-18 | $1.00 | $0.8188 | $0.1812 | 654,874.0 | +14.12% |
| 2025-09-17 | $0.84 | $0.8099 | $0.0301 | 113,140.0 | -3.96% |
| 2025-09-16 | $0.8491 | $0.83 | $0.0191 | 129,211.0 | +1.87% |
| 2025-09-15 | $0.8399 | $0.8013 | $0.0386 | 171,228.0 | +0.83% |
| 2025-09-12 | $0.8549 | $0.8136 | $0.0413 | 112,449.0 | -4.17% |
| 2025-09-11 | $0.8636 | $0.80 | $0.0636 | 216,807.0 | -1.20% |
| 2025-09-10 | $0.9049 | $0.85 | $0.0549 | 157,032.0 | -1.50% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $1.14 | $0.8506 | $0.2894 | 2,927,825.0 | +17.17% |
| 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% |
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% |
2.05%
자본화:
|
볼륨(24시간):