Stockscreener 앱 받기
0.7151
2.29%
0.016
Verifyme Inc 주식 (VRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $0.72 | $0.6902 | $0.0298 | 8,706.0 | +2.29% |
| 2026-07-30 | $0.72 | $0.6704 | $0.0496 | 32,548.0 | -1.35% |
| 2026-07-29 | $0.7195 | $0.681 | $0.0385 | 30,750.0 | +0.01% |
| 2026-07-28 | $0.72 | $0.6702 | $0.0498 | 46,458.0 | +3.29% |
| 2026-07-27 | $0.686 | $0.6403 | $0.0457 | 91,046.0 | +5.54% |
| 2026-07-24 | $0.65 | $0.6247 | $0.0253 | 11,372.0 | +1.39% |
| 2026-07-23 | $0.669 | $0.633 | $0.036 | 46,227.0 | +0.17% |
| 2026-07-22 | $0.652 | $0.6128 | $0.0392 | 35,401.0 | +1.56% |
| 2026-07-21 | $0.6549 | $0.63 | $0.0249 | 38,029.0 | -4.80% |
| 2026-07-20 | $0.662 | $0.65 | $0.012 | 3,919.0 | -0.41% |
| 2026-07-17 | $0.669 | $0.621 | $0.048 | 95,416.0 | +1.89% |
| 2026-07-16 | $0.655 | $0.6399 | $0.0151 | 23,737.0 | -1.30% |
| 2026-07-15 | $0.6615 | $0.61 | $0.0515 | 69,234.0 | +3.02% |
| 2026-07-14 | $0.6889 | $0.6313 | $0.0576 | 30,168.0 | -1.44% |
| 2026-07-13 | $0.675 | $0.647 | $0.028 | 8,443.0 | -1.36% |
| 2026-07-10 | $0.6895 | $0.6423 | $0.0472 | 21,903.0 | +3.19% |
| 2026-07-09 | $0.6654 | $0.6301 | $0.0353 | 18,967.0 | -1.60% |
| 2026-07-08 | $0.66 | $0.635 | $0.025 | 17,912.0 | -1.53% |
| 2026-07-07 | $0.6799 | $0.6301 | $0.0498 | 60,376.0 | +3.97% |
| 2026-07-06 | $0.66 | $0.601 | $0.059 | 64,289.0 | +1.58% |
| 2026-07-02 | $0.6453 | $0.5952 | $0.0501 | 52,710.0 | +2.46% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.72 | $0.5952 | $0.1248 | 872,772.0 | +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% |
0.26%
자본화:
|
볼륨(24시간):