Stockscreener 앱 받기
1.76
0.73%
-0.013
시간 외 거래:
1.75
-0.01
-0.57%
Versus Systems Inc 주식 (VS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.80 | $1.70 | $0.098 | 8,757.0 | -0.73% |
| 2025-11-03 | $1.94 | $1.64 | $0.30 | 45,202.0 | -10.45% |
| 2025-10-31 | $2.06 | $1.93 | $0.13 | 23,963.0 | -1.49% |
| 2025-10-30 | $2.09 | $1.99 | $0.0994 | 7,677.0 | -2.43% |
| 2025-10-29 | $2.09 | $2.00 | $0.0936 | 8,482.0 | -1.20% |
| 2025-10-28 | $2.10 | $2.05 | $0.05 | 7,795.0 | +0.72% |
| 2025-10-27 | $2.07 | $2.06 | $0.015 | 4,888.0 | -1.19% |
| 2025-10-24 | $2.12 | $2.01 | $0.11 | 22,490.0 | +0.72% |
| 2025-10-23 | $2.08 | $1.98 | $0.10 | 7,970.0 | +1.96% |
| 2025-10-22 | $2.10 | $2.00 | $0.10 | 7,117.0 | -2.86% |
| 2025-10-21 | $2.11 | $1.90 | $0.2095 | 42,478.0 | +7.69% |
| 2025-10-20 | $2.01 | $1.93 | $0.08 | 9,718.0 | -2.50% |
| 2025-10-17 | $2.11 | $1.96 | $0.15 | 13,367.0 | -3.85% |
| 2025-10-16 | $2.16 | $2.04 | $0.1192 | 14,462.0 | +0.24% |
| 2025-10-15 | $2.14 | $2.06 | $0.08 | 11,118.0 | -1.19% |
| 2025-10-14 | $2.11 | $2.01 | $0.1037 | 15,966.0 | -1.18% |
| 2025-10-13 | $2.19 | $2.12 | $0.0669 | 25,493.0 | -0.23% |
| 2025-10-10 | $2.39 | $2.00 | $0.39 | 87,482.0 | -9.36% |
| 2025-10-09 | $2.47 | $2.16 | $0.31 | 128,782.0 | +8.80% |
| 2025-10-08 | $2.19 | $2.14 | $0.0514 | 8,126.0 | -0.46% |
| 2025-10-07 | $2.19 | $2.10 | $0.09 | 23,086.0 | +0.98% |
Versus Systems Inc 주식 (VS) 연도별 가격 이력
이 심층 분석에서는 Versus Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Versus Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Versus Systems Inc 주식 (VS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.94 | $1.64 | $0.30 | 62,716.0 | -11.11% |
| 2025-10 | $2.47 | $1.90 | $0.57 | 516,963.0 | -6.60% |
| 2025-09 | $2.18 | $1.92 | $0.26 | 566,442.0 | +8.72% |
| 2025-08 | $2.72 | $1.74 | $0.98 | 5,753,065.0 | -14.85% |
| 2025-07 | $2.83 | $2.24 | $0.59 | 566,825.0 | -1.72% |
| 2025-06 | $2.75 | $1.92 | $0.8288 | 1,171,636.0 | +11.56% |
| 2025-05 | $2.16 | $1.88 | $0.28 | 302,838.0 | +3.91% |
| 2025-04 | $2.30 | $1.64 | $0.66 | 537,669.0 | -3.37% |
| 2025-03 | $2.52 | $1.95 | $0.57 | 556,448.0 | -1.42% |
| 2025-02 | $2.56 | $1.93 | $0.6275 | 1,328,028.0 | -7.86% |
| 2025-01 | $3.79 | $1.83 | $1.96 | 70,440,666.0 | +4.09% |
Versus Systems Inc 주식 (VS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.74 | $1.53 | $1.21 | 3,050,439.0 | +42.48% |
| 2024-11 | $2.15 | $1.41 | $0.744 | 1,070,111.0 | -21.94% |
| 2024-10 | $9.59 | $1.00 | $8.59 | 116,224,534.0 | +64.02% |
| 2024-09 | $1.73 | $1.15 | $0.58 | 10,651,384.0 | -30.12% |
| 2024-08 | $1.87 | $1.20 | $0.67 | 1,018,877.0 | +12.87% |
| 2024-07 | $2.50 | $1.26 | $1.24 | 62,836,607.0 | +17.44% |
| 2024-06 | $2.08 | $1.25 | $0.8297 | 11,130,591.0 | -1.53% |
| 2024-05 | $1.58 | $1.24 | $0.3396 | 305,025.0 | -9.03% |
| 2024-04 | $2.08 | $1.23 | $0.85 | 938,443.0 | -30.77% |
| 2024-03 | $2.26 | $1.94 | $0.32 | 367,099.0 | -2.35% |
| 2024-02 | $2.55 | $1.90 | $0.65 | 1,294,825.0 | -9.75% |
| 2024-01 | $3.05 | $1.88 | $1.17 | 3,180,471.0 | -22.11% |
Versus Systems Inc 주식 (VS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.36 | $2.08 | $1.28 | 3,907,048.6 | +2.98% |
| 2023-11 | $6.63 | $2.31 | $4.32 | 9,884,067.5 | +10.19% |
| 2023-10 | $20.80 | $2.42 | $18.38 | 18,529,237.4 | -19.91% |
| 2023-09 | $5.31 | $2.92 | $2.39 | 863,440.6 | -23.69% |
| 2023-08 | $8.24 | $4.33 | $3.91 | 259,578.9 | -26.76% |
| 2023-07 | $7.52 | $5.92 | $1.60 | 130,603.0 | -13.29% |
| 2023-06 | $10.21 | $6.40 | $3.81 | 445,815.0 | -23.56% |
| 2023-05 | $17.12 | $8.64 | $8.48 | 1,813,245.0 | -3.27% |
| 2023-04 | $17.60 | $8.00 | $9.60 | 1,924,296.9 | +5.73% |
| 2023-03 | $15.04 | $8.32 | $6.72 | 1,697,629.1 | -30.16% |
| 2023-02 | $53.44 | $10.56 | $42.88 | 9,187,787.6 | +29.08% |
| 2023-01 | $13.60 | $7.36 | $6.24 | 869,872.8 | +25.66% |
0.65%
0.80%
자본화:
|
볼륨(24시간):