Stockscreener 앱 받기
0.697
6.58%
-0.0491
Verifyme Inc 주식 (VRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $0.7492 | $0.6779 | $0.0713 | 185,450.0 | -6.58% |
| 2025-12-11 | $0.7595 | $0.71 | $0.0495 | 163,947.0 | +2.74% |
| 2025-12-10 | $0.7454 | $0.7187 | $0.0267 | 68,078.0 | -2.58% |
| 2025-12-09 | $0.7686 | $0.728 | $0.0406 | 202,233.0 | -1.21% |
| 2025-12-08 | $0.7683 | $0.7011 | $0.0672 | 330,422.0 | +2.01% |
| 2025-12-05 | $0.8098 | $0.6702 | $0.1396 | 2,869,225.0 | -3.43% |
| 2025-12-04 | $0.7659 | $0.71 | $0.0559 | 3,059,001.0 | +3.95% |
| 2025-12-03 | $0.7411 | $0.71 | $0.0311 | 37,272.0 | +2.13% |
| 2025-12-02 | $0.7295 | $0.6956 | $0.0339 | 65,817.0 | +2.17% |
| 2025-12-01 | $0.7395 | $0.7061 | $0.0334 | 32,984.0 | -4.85% |
| 2025-11-28 | $0.77 | $0.7261 | $0.0439 | 90,755.0 | -0.15% |
| 2025-11-26 | $0.7621 | $0.7256 | $0.0365 | 114,181.0 | +3.05% |
| 2025-11-25 | $0.7476 | $0.6985 | $0.0491 | 164,843.0 | +0.35% |
| 2025-11-24 | $0.7307 | $0.654 | $0.0767 | 97,658.0 | +7.67% |
| 2025-11-21 | $0.6765 | $0.6542 | $0.0223 | 185,350.0 | -1.08% |
| 2025-11-20 | $0.7544 | $0.66 | $0.0944 | 243,975.0 | -5.77% |
| 2025-11-19 | $0.79 | $0.7109 | $0.0791 | 147,474.0 | -6.04% |
| 2025-11-18 | $0.80 | $0.7303 | $0.0697 | 229,704.0 | -7.40% |
| 2025-11-17 | $0.9134 | $0.77 | $0.1434 | 763,899.0 | +3.00% |
| 2025-11-14 | $0.8349 | $0.778 | $0.0569 | 286,176.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.8098 | $0.6702 | $0.1396 | 7,199,879.0 | -6.08% |
| 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% |
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% |
0.32%
2.49%
자본화:
|
볼륨(24시간):