Stockscreener 앱 받기
8.98
10.32%
0.84
Verifyme Inc 주식 (VRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $9.24 | $7.70 | $1.54 | 100,717.0 | +10.32% |
| 2026-09-29 | $9.41 | $7.35 | $2.06 | 111,984.0 | +722.22% |
| 2026-09-28 | $1.02 | $0.89 | $0.13 | 1,391,718.0 | +3.14% |
| 2026-09-25 | $0.9816 | $0.806 | $0.1756 | 4,333,720.0 | -17.96% |
| 2026-09-24 | $1.36 | $1.10 | $0.26 | 12,436,334.0 | +1.74% |
| 2026-09-23 | $1.19 | $0.9705 | $0.2195 | 8,051,689.0 | +10.58% |
| 2026-09-22 | $1.17 | $0.9123 | $0.2577 | 8,213,242.0 | -24.64% |
| 2026-09-21 | $1.95 | $0.94 | $1.01 | 98,960,427.0 | +73.58% |
| 2026-09-18 | $0.8599 | $0.6701 | $0.1898 | 7,384,420.0 | +3.25% |
| 2026-09-17 | $0.80 | $0.67 | $0.13 | 12,026,434.0 | +14.50% |
| 2026-09-16 | $0.69 | $0.67 | $0.02 | 69,300.0 | +3.02% |
| 2026-09-15 | $0.66 | $0.6447 | $0.0153 | 23,420.0 | +2.79% |
| 2026-09-14 | $0.6604 | $0.629 | $0.0314 | 27,742.0 | +3.49% |
| 2026-09-11 | $0.6281 | $0.6035 | $0.0246 | 9,971.0 | -1.18% |
| 2026-09-10 | $0.6224 | $0.6037 | $0.0187 | 12,405.0 | +0.62% |
| 2026-09-09 | $0.6219 | $0.6055 | $0.0164 | 20,520.0 | +1.93% |
| 2026-09-08 | $0.6111 | $0.59 | $0.0211 | 128,301.0 | +0.25% |
| 2026-09-04 | $0.61 | $0.5901 | $0.0199 | 93,199.0 | -2.74% |
| 2026-09-03 | $0.63 | $0.605 | $0.025 | 20,788.0 | +0.98% |
| 2026-09-02 | $0.6487 | $0.615 | $0.0337 | 29,849.0 | -3.83% |
| 2026-09-01 | $0.649 | $0.62 | $0.029 | 44,577.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $9.41 | $0.59 | $8.82 | 153,591,474.0 | +1,311% |
| 2026-08 | $0.74 | $0.62 | $0.12 | 1,014,927.0 | -10.98% |
| 2026-07 | $0.72 | $0.5952 | $0.1248 | 864,066.0 | +16.47% |
| 2026-06 | $0.75 | $0.59 | $0.16 | 1,469,651.0 | -4.47% |
| 2026-05 | $0.8418 | $0.625 | $0.2168 | 1,431,662.0 | -15.47% |
| 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% |
2.16%
1.40%
자본화:
|
볼륨(24시간):