Stockscreener 앱 받기
5.22
8.10%
-0.46
시간 외 거래:
5.22
Verb Technology Company Inc 주식 (VERB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.70 | $5.22 | $0.48 | 16,887.0 | -8.10% |
| 2025-05-02 | $5.70 | $5.26 | $0.44 | 33,787.0 | +5.19% |
| 2025-05-01 | $5.49 | $4.95 | $0.54 | 36,009.0 | +8.43% |
| 2025-04-30 | $5.20 | $4.46 | $0.74 | 99,040.0 | +8.26% |
| 2025-04-29 | $4.71 | $4.56 | $0.1476 | 4,770.0 | -0.22% |
| 2025-04-28 | $4.87 | $4.52 | $0.35 | 62,124.0 | -4.36% |
| 2025-04-25 | $4.87 | $4.46 | $0.4086 | 31,864.0 | +9.23% |
| 2025-04-24 | $4.63 | $4.41 | $0.22 | 7,525.0 | -2.80% |
| 2025-04-23 | $4.78 | $4.38 | $0.3977 | 37,912.0 | +3.42% |
| 2025-04-22 | $4.40 | $4.12 | $0.28 | 13,904.0 | +0.92% |
| 2025-04-21 | $4.40 | $4.08 | $0.3253 | 47,370.0 | +3.57% |
| 2025-04-17 | $4.33 | $3.82 | $0.5061 | 569,571.0 | -4.76% |
| 2025-04-16 | $4.60 | $4.28 | $0.32 | 15,289.0 | -5.36% |
| 2025-04-15 | $4.97 | $4.50 | $0.4665 | 25,069.0 | +3.79% |
| 2025-04-14 | $4.72 | $4.15 | $0.5699 | 23,484.0 | +8.19% |
| 2025-04-11 | $4.77 | $4.14 | $0.63 | 51,336.0 | -0.95% |
| 2025-04-10 | $4.56 | $4.10 | $0.4611 | 39,498.0 | -7.91% |
| 2025-04-09 | $4.64 | $3.92 | $0.72 | 26,832.0 | +11.79% |
| 2025-04-08 | $4.23 | $4.00 | $0.2264 | 35,359.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.70 | $4.95 | $0.75 | 103,570.0 | +4.82% |
| 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% |
1.87%
0.13%
자본화:
|
볼륨(24시간):