Stockscreener 앱 받기
1.01
1.55%
0.0154
Verifyme Inc 주식 (VRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $1.11 | $0.9201 | $0.1949 | 1,281,974.0 | +1.55% |
| 2026-02-12 | $1.28 | $0.90 | $0.38 | 24,066,985.0 | -8.75% |
| 2026-02-11 | $1.11 | $1.00 | $0.11 | 175,286.0 | +3.81% |
| 2026-02-10 | $1.11 | $1.04 | $0.0696 | 90,847.0 | -3.67% |
| 2026-02-09 | $1.09 | $1.04 | $0.0502 | 141,326.0 | +1.87% |
| 2026-02-06 | $1.10 | $0.98 | $0.12 | 127,940.0 | +10.30% |
| 2026-02-05 | $1.07 | $0.96 | $0.11 | 193,357.0 | -7.61% |
| 2026-02-04 | $1.16 | $1.01 | $0.15 | 200,537.0 | -7.08% |
| 2026-02-03 | $1.18 | $1.08 | $0.0998 | 177,971.0 | +0.00% |
| 2026-02-02 | $1.17 | $1.04 | $0.1299 | 318,182.0 | -1.74% |
| 2026-01-30 | $1.28 | $1.15 | $0.13 | 214,277.0 | -10.16% |
| 2026-01-29 | $1.34 | $1.20 | $0.1404 | 551,334.0 | +4.92% |
| 2026-01-28 | $1.26 | $1.20 | $0.0599 | 199,996.0 | +1.67% |
| 2026-01-27 | $1.23 | $1.15 | $0.08 | 223,822.0 | +1.69% |
| 2026-01-26 | $1.26 | $1.17 | $0.0958 | 354,926.0 | -7.09% |
| 2026-01-23 | $1.33 | $1.23 | $0.0995 | 254,895.0 | +0.00% |
| 2026-01-22 | $1.44 | $1.25 | $0.19 | 2,156,474.0 | +12.39% |
| 2026-01-21 | $1.24 | $1.12 | $0.12 | 292,807.0 | -8.87% |
| 2026-01-20 | $1.40 | $1.19 | $0.21 | 1,009,881.0 | -8.15% |
| 2026-01-16 | $1.48 | $1.29 | $0.1899 | 1,377,043.0 | -4.26% |
| 2026-01-15 | $1.51 | $1.03 | $0.4799 | 6,504,571.0 | +31.78% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $1.28 | $0.90 | $0.38 | 28,056,379.0 | -12.17% |
| 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% |
3.85%
2.91%
자본화:
|
볼륨(24시간):