1.21
price down icon12.95%   -0.18
 
loading

Verifyme Inc 주식 (VRME) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $1.25 $1.10 $0.145 4,946,565.0 -12.95%
2025-07-31 $1.48 $1.04 $0.44 171,925,759.0 +102.57%
2025-07-30 $0.7044 $0.675 $0.0294 7,915,857.0 -1.99%
2025-07-29 $0.73 $0.6969 $0.0331 63,807.0 -1.95%
2025-07-28 $0.7419 $0.714 $0.0279 18,937.0 -3.76%
2025-07-25 $0.753 $0.714 $0.039 54,763.0 +1.63%
2025-07-24 $0.7498 $0.7256 $0.0242 41,514.0 -2.67%
2025-07-23 $0.7618 $0.74 $0.0218 3,657.0 -0.13%
2025-07-22 $0.7899 $0.7448 $0.0451 115,636.0 -1.25%
2025-07-21 $0.7747 $0.72 $0.0547 135,716.0 +3.60%
2025-07-18 $0.747 $0.70 $0.047 59,410.0 +2.24%
2025-07-17 $0.75 $0.715 $0.035 75,113.0 +0.70%
2025-07-16 $0.7325 $0.701 $0.0315 75,056.0 -3.62%
2025-07-15 $0.75 $0.7262 $0.0238 17,952.0 -0.48%
2025-07-14 $0.7566 $0.7275 $0.0291 52,876.0 -0.88%
2025-07-11 $0.75 $0.71 $0.04 69,873.0 +3.99%
2025-07-10 $0.7345 $0.72 $0.0145 58,666.0 -1.81%
2025-07-09 $0.7405 $0.7193 $0.0212 71,634.0 +0.11%
2025-07-08 $0.7701 $0.7336 $0.0365 35,420.0 -0.41%
2025-07-07 $0.7599 $0.73 $0.0299 22,726.0 -1.77%
2025-07-03 $0.79 $0.75 $0.04 35,984.0 -0.46%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $1.25 $1.10 $0.145 4,946,565.0 +0.00%
2025-07 $1.48 $0.675 $0.805 185,844,574.0 +60.58%
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

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

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%
security_protection_services NL
$5.66
price down icon 8.27%
$30.23
price down icon 0.98%
$6.75
price up icon 2.97%
security_protection_services CXW
$19.61
price down icon 2.15%
security_protection_services BRC
$70.27
price down icon 0.43%
security_protection_services GEO
$25.00
price down icon 3.55%
자본화:     |  볼륨(24시간):