Stockscreener 앱 받기
0.965
4.94%
0.0454
시간 외 거래:
1.50
0.535
+55.44%
Verifyme Inc 주식 (VRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $0.98 | $0.9165 | $0.0635 | 196,623.0 | +4.94% |
| 2025-08-21 | $0.948 | $0.825 | $0.123 | 296,768.0 | +8.70% |
| 2025-08-20 | $0.888 | $0.8005 | $0.0875 | 188,263.0 | -4.79% |
| 2025-08-19 | $0.8975 | $0.86 | $0.0375 | 152,474.0 | -1.81% |
| 2025-08-18 | $0.915 | $0.87 | $0.045 | 150,920.0 | -1.07% |
| 2025-08-15 | $0.9599 | $0.8759 | $0.084 | 197,648.0 | +4.08% |
| 2025-08-14 | $0.9284 | $0.8575 | $0.0709 | 363,785.0 | -5.55% |
| 2025-08-13 | $0.998 | $0.90 | $0.098 | 1,212,438.0 | +10.41% |
| 2025-08-12 | $0.8996 | $0.755 | $0.1446 | 488,488.0 | +7.64% |
| 2025-08-11 | $0.845 | $0.77 | $0.075 | 349,131.0 | -7.88% |
| 2025-08-08 | $0.907 | $0.825 | $0.082 | 466,135.0 | -7.54% |
| 2025-08-07 | $1.06 | $0.9193 | $0.138 | 676,692.0 | -9.87% |
| 2025-08-06 | $1.08 | $1.00 | $0.08 | 986,200.0 | -1.92% |
| 2025-08-05 | $1.09 | $0.94 | $0.147 | 1,132,844.0 | +5.05% |
| 2025-08-04 | $1.15 | $0.8979 | $0.2511 | 2,863,967.0 | -18.18% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.25 | $0.755 | $0.49 | 14,865,564.0 | -30.58% |
| 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% |
5.74%
자본화:
|
볼륨(24시간):