Stockscreener 앱 받기
0.87
6.27%
0.0513
Verifyme Inc 주식 (VRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-20 | $0.9276 | $0.7603 | $0.1673 | 358,735.0 | +6.27% |
| 2025-03-19 | $0.8187 | $0.7699 | $0.0488 | 66,187.0 | +3.63% |
| 2025-03-18 | $0.82 | $0.7637 | $0.0563 | 143,097.0 | -1.26% |
| 2025-03-17 | $0.8104 | $0.7401 | $0.0703 | 162,316.0 | +2.52% |
| 2025-03-14 | $0.80 | $0.72 | $0.08 | 230,243.0 | +2.08% |
| 2025-03-13 | $0.80 | $0.7348 | $0.0652 | 167,233.0 | -0.74% |
| 2025-03-12 | $0.80 | $0.7234 | $0.0766 | 158,483.0 | +4.08% |
| 2025-03-11 | $0.75 | $0.67 | $0.08 | 217,066.0 | +6.81% |
| 2025-03-10 | $0.751 | $0.6676 | $0.0834 | 669,929.0 | -5.07% |
| 2025-03-07 | $0.7599 | $0.70 | $0.0599 | 799,182.0 | -6.50% |
| 2025-03-06 | $0.85 | $0.765 | $0.085 | 4,169,882.0 | -18.27% |
| 2025-03-05 | $0.9864 | $0.8907 | $0.0957 | 249,469.0 | +5.88% |
| 2025-03-04 | $0.94 | $0.902 | $0.038 | 17,813.0 | -7.08% |
| 2025-03-03 | $1.02 | $0.9032 | $0.1168 | 485,430.0 | -0.95% |
| 2025-02-28 | $0.99 | $0.9285 | $0.0615 | 381,483.0 | +2.60% |
| 2025-02-27 | $0.9799 | $0.9031 | $0.0768 | 297,199.0 | +2.68% |
| 2025-02-26 | $0.95 | $0.866 | $0.084 | 247,930.0 | +7.52% |
| 2025-02-25 | $0.9285 | $0.815 | $0.1135 | 417,115.0 | -4.51% |
| 2025-02-24 | $0.9455 | $0.87 | $0.0755 | 300,070.0 | -3.61% |
| 2025-02-21 | $0.9675 | $0.9106 | $0.0569 | 424,342.0 | -1.73% |
| 2025-02-20 | $0.9957 | $0.9505 | $0.0452 | 322,875.0 | -4.35% |
| 2025-02-19 | $1.03 | $1.00 | $0.03 | 334,413.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $1.02 | $0.6676 | $0.3524 | 8,253,800.0 | -11.22% |
| 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% |
1.12%
0.65%
자본화:
|
볼륨(24시간):