Stockscreener 앱 받기
1.35
4.26%
-0.06
Verifyme Inc 주식 (VRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-01-14 | $1.10 | $1.01 | $0.085 | 470,330.0 | -2.73% |
| 2026-01-13 | $1.11 | $0.9401 | $0.1699 | 733,008.0 | +12.24% |
| 2026-01-12 | $1.03 | $0.954 | $0.076 | 592,868.0 | +0.00% |
| 2026-01-09 | $1.10 | $0.98 | $0.1187 | 700,377.0 | -4.85% |
| 2026-01-08 | $1.12 | $0.9421 | $0.1779 | 1,848,174.0 | +5.35% |
| 2026-01-07 | $1.10 | $0.95 | $0.15 | 2,856,930.0 | -6.89% |
| 2026-01-06 | $1.16 | $1.01 | $0.15 | 5,942,537.0 | -0.94% |
| 2026-01-05 | $1.41 | $0.9205 | $0.4895 | 189,015,314.0 | +57.13% |
| 2026-01-02 | $0.6799 | $0.6009 | $0.079 | 188,876.0 | +12.28% |
| 2025-12-31 | $0.6322 | $0.5911 | $0.0411 | 135,579.0 | -3.41% |
| 2025-12-30 | $0.639 | $0.61 | $0.029 | 107,974.0 | -2.66% |
| 2025-12-29 | $0.6557 | $0.6304 | $0.0253 | 312,284.0 | -2.56% |
| 2025-12-26 | $0.6679 | $0.6495 | $0.0184 | 132,677.0 | -0.32% |
| 2025-12-24 | $0.666 | $0.65 | $0.016 | 66,808.0 | -2.11% |
| 2025-12-23 | $0.69 | $0.666 | $0.024 | 87,126.0 | -2.41% |
| 2025-12-22 | $0.7089 | $0.65 | $0.0589 | 155,493.0 | +0.73% |
| 2025-12-19 | $0.6874 | $0.67 | $0.0174 | 107,407.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $1.51 | $0.6009 | $0.909 | 211,607,071.0 | +124.70% |
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% |
0.98%
2.19%
자본화:
|
볼륨(24시간):