Stockscreener 앱 받기
16.80
14.98%
-2.96
시장 영업 전:
18.00
1.20
+7.14%
Verb Technology Company Inc 주식 (VERB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $22.25 | $16.75 | $5.50 | 732,792.0 | -14.98% |
| 2025-08-07 | $20.60 | $18.60 | $2.00 | 302,863.0 | +0.56% |
| 2025-08-06 | $23.54 | $18.68 | $4.86 | 910,213.0 | +3.31% |
| 2025-08-05 | $20.00 | $17.11 | $2.89 | 868,260.0 | -6.86% |
| 2025-08-04 | $29.77 | $13.65 | $16.12 | 34,803,793.0 | +114.72% |
| 2025-08-01 | $10.57 | $9.51 | $1.06 | 34,666.0 | -2.36% |
| 2025-07-31 | $10.56 | $9.65 | $0.9102 | 25,886.0 | -4.60% |
| 2025-07-30 | $11.00 | $10.20 | $0.80 | 33,326.0 | +0.00% |
| 2025-07-29 | $11.77 | $10.02 | $1.75 | 61,732.0 | -7.49% |
| 2025-07-28 | $11.87 | $8.97 | $2.90 | 198,482.0 | +26.64% |
| 2025-07-25 | $8.88 | $8.00 | $0.8769 | 55,993.0 | +2.23% |
| 2025-07-24 | $8.94 | $8.39 | $0.5508 | 22,452.0 | -0.87% |
| 2025-07-23 | $9.00 | $8.60 | $0.40 | 11,788.0 | -4.12% |
| 2025-07-22 | $9.50 | $8.61 | $0.89 | 61,106.0 | -3.65% |
| 2025-07-21 | $9.50 | $9.02 | $0.48 | 28,431.0 | +1.97% |
| 2025-07-18 | $9.33 | $8.60 | $0.73 | 25,856.0 | -0.81% |
| 2025-07-17 | $9.47 | $8.43 | $1.04 | 59,737.0 | +7.91% |
| 2025-07-16 | $8.73 | $8.48 | $0.25 | 9,529.0 | -2.29% |
| 2025-07-15 | $8.73 | $8.32 | $0.4077 | 10,491.0 | +1.04% |
| 2025-07-14 | $8.70 | $8.44 | $0.2521 | 8,386.0 | +1.89% |
Verb Technology Company Inc 주식 (VERB) 연도별 가격 이력
이 심층 분석에서는 Verb Technology Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VERB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Verb Technology Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Verb Technology Company Inc 주식 (VERB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $29.77 | $9.51 | $20.26 | 38,385,379.0 | +72.48% |
| 2025-07 | $11.87 | $6.76 | $5.11 | 794,058.0 | +41.98% |
| 2025-06 | $9.59 | $6.38 | $3.21 | 609,696.0 | -15.20% |
| 2025-05 | $8.49 | $4.95 | $3.54 | 2,101,275.0 | +62.45% |
| 2025-04 | $5.20 | $3.81 | $1.39 | 1,190,314.0 | +6.64% |
| 2025-03 | $6.40 | $4.51 | $1.89 | 749,311.0 | -1.48% |
| 2025-02 | $6.14 | $4.36 | $1.78 | 304,634.0 | -18.97% |
| 2025-01 | $7.97 | $5.42 | $2.55 | 684,688.0 | -10.55% |
Verb Technology Company Inc 주식 (VERB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.13 | $5.72 | $4.41 | 991,835.0 | -27.92% |
| 2024-11 | $12.61 | $5.85 | $6.76 | 3,186,666.0 | -17.22% |
| 2024-10 | $16.13 | $5.05 | $11.08 | 59,049,981.0 | +19.04% |
| 2024-09 | $17.40 | $9.40 | $8.00 | 1,931,071.7 | -33.89% |
| 2024-08 | $20.60 | $12.80 | $7.80 | 1,287,120.4 | -21.33% |
| 2024-07 | $27.14 | $17.14 | $10.00 | 894,967.8 | -25.89% |
| 2024-06 | $40.30 | $22.44 | $17.86 | 1,241,175.5 | -24.62% |
| 2024-05 | $38.90 | $25.90 | $13.00 | 2,364,458.3 | +6.20% |
| 2024-04 | $56.98 | $28.00 | $28.98 | 1,405,894.9 | -41.55% |
| 2024-03 | $184.6 | $28.00 | $156.6 | 5,422,831.7 | +74.80% |
| 2024-02 | $35.40 | $26.02 | $9.38 | 53,404.2 | -4.05% |
| 2024-01 | $34.78 | $22.88 | $11.90 | 177,250.4 | -8.19% |
Verb Technology Company Inc 주식 (VERB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.90 | $28.90 | $17.00 | 128,201.4 | -11.74% |
| 2023-11 | $83.96 | $34.40 | $49.56 | 416,960.3 | -30.36% |
| 2023-10 | $154.0 | $28.00 | $126.0 | 33,691.1 | -60.01% |
| 2023-09 | $660.0 | $134.2 | $525.8 | 1,049,094.7 | -2.07% |
| 2023-08 | $242.5 | $138.0 | $104.5 | 5,310.6 | -38.36% |
| 2023-07 | $260.0 | $208.0 | $52.00 | 6,048.2 | +7.41% |
| 2023-06 | $338.0 | $204.0 | $134.0 | 7,326.0 | -26.03% |
| 2023-05 | $674.0 | $282.0 | $392.0 | 37,914.3 | -29.47% |
| 2023-04 | $1,017.6 | $370.0 | $647.6 | 12,993.9 | -56.84% |
| 2023-03 | $1,199.2 | $840.0 | $359.2 | 5,074.8 | -8.89% |
| 2023-02 | $1,719.2 | $1,040.0 | $679.2 | 8,474.5 | -32.51% |
| 2023-01 | $4,640.0 | $1,280.0 | $3,360.0 | 35,517.3 | +18.83% |
1.71%
0.76%
자본화:
|
볼륨(24시간):