Stockscreener 앱 받기
1.00
26.10%
0.207
시간 외 거래:
.93
-0.07
-7.00%
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $1.15 | $0.7325 | $0.4175 | 926,010.0 | +26.10% |
| 2026-07-24 | $1.70 | $0.6444 | $1.06 | 5,603,980.0 | -12.86% |
| 2026-07-23 | $0.965 | $0.91 | $0.055 | 7,764.0 | -5.21% |
| 2026-07-22 | $1.10 | $0.9002 | $0.1998 | 7,316.0 | -13.51% |
| 2026-07-21 | $1.16 | $0.909 | $0.251 | 74,132.0 | +10.45% |
| 2026-07-20 | $1.06 | $0.9101 | $0.1458 | 6,734.0 | +11.60% |
| 2026-07-17 | $0.9887 | $0.821 | $0.1677 | 5,094.0 | +3.51% |
| 2026-07-16 | $0.87 | $0.806 | $0.064 | 1,779.0 | -1.14% |
| 2026-07-15 | $0.88 | $0.8708 | $0.00923 | 1,525.0 | -9.31% |
| 2026-07-14 | $0.9735 | $0.9347 | $0.0388 | 1,868.0 | -0.15% |
| 2026-07-13 | $1.02 | $0.9286 | $0.0914 | 10,725.0 | -6.56% |
| 2026-07-10 | $1.04 | $0.9615 | $0.0785 | 5,593.0 | +0.97% |
| 2026-07-09 | $1.16 | $0.9208 | $0.2392 | 205,175.0 | +3.00% |
| 2026-07-08 | $1.02 | $0.98 | $0.04 | 3,035.0 | +1.41% |
| 2026-07-07 | $0.9861 | $0.98 | $0.0061 | 2,790.0 | -5.18% |
| 2026-07-06 | $1.09 | $1.03 | $0.06 | 12,874.0 | +0.72% |
| 2026-07-02 | $1.07 | $1.03 | $0.04 | 18,923.0 | -3.50% |
| 2026-07-01 | $1.18 | $1.07 | $0.1068 | 25,774.0 | -11.54% |
| 2026-06-30 | $1.25 | $0.94 | $0.31 | 181,127.0 | -0.03% |
Zw Data Action Technologies Inc 주식 (CNET) 연도별 가격 이력
이 심층 분석에서는 Zw Data Action Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zw Data Action Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.70 | $0.6444 | $1.06 | 7,847,101.0 | -17.33% |
| 2026-06 | $1.50 | $0.60 | $0.90 | 15,027,228.0 | +80.54% |
| 2026-05 | $0.80 | $0.65 | $0.15 | 164,861.0 | -9.46% |
| 2026-04 | $0.832 | $0.57 | $0.262 | 197,605.0 | +7.11% |
| 2026-03 | $0.832 | $0.65 | $0.182 | 197,935.0 | -15.52% |
| 2026-02 | $1.16 | $0.60 | $0.5583 | 23,520,762.0 | -30.40% |
| 2026-01 | $1.42 | $1.18 | $0.2414 | 188,697.0 | -13.60% |
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.60 | $1.12 | $0.4808 | 215,213.0 | -15.89% |
| 2025-11 | $2.17 | $1.23 | $0.945 | 105,984.0 | -22.96% |
| 2025-10 | $2.60 | $1.80 | $0.7999 | 315,089.0 | -16.24% |
| 2025-09 | $2.78 | $1.39 | $1.39 | 9,556,589.0 | +47.17% |
| 2025-08 | $1.59 | $0.96 | $0.63 | 251,233.0 | +10.01% |
| 2025-07 | $1.84 | $1.41 | $0.43 | 692,028.0 | -4.28% |
| 2025-06 | $1.79 | $1.14 | $0.6497 | 13,498,325.0 | +26.89% |
| 2025-05 | $1.88 | $1.11 | $0.77 | 274,783.0 | -26.54% |
| 2025-04 | $1.62 | $1.46 | $0.1626 | 199,323.0 | +9.46% |
| 2025-03 | $1.65 | $1.35 | $0.30 | 325,641.0 | -4.52% |
| 2025-02 | $1.72 | $1.50 | $0.2199 | 137,776.0 | -8.82% |
| 2025-01 | $2.02 | $1.43 | $0.5875 | 1,620,075.0 | -5.56% |
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.17 | $1.57 | $0.60 | 570,293.0 | +17.50% |
| 2024-11 | $2.18 | $1.47 | $0.71 | 962,168.0 | -10.61% |
| 2024-10 | $3.98 | $1.75 | $2.23 | 1,998,372.0 | -59.32% |
| 2024-09 | $4.53 | $1.61 | $2.92 | 12,237,038.8 | +74.60% |
| 2024-08 | $3.40 | $2.31 | $1.09 | 79,616.8 | -15.05% |
| 2024-07 | $3.32 | $2.89 | $0.4316 | 30,706.0 | -2.42% |
| 2024-06 | $3.63 | $2.80 | $0.8296 | 67,096.0 | -6.69% |
| 2024-05 | $3.92 | $2.60 | $1.32 | 121,215.5 | -15.16% |
| 2024-04 | $4.28 | $3.60 | $0.68 | 104,823.8 | -5.88% |
| 2024-03 | $4.24 | $3.40 | $0.84 | 89,046.8 | +5.15% |
| 2024-02 | $4.96 | $3.20 | $1.76 | 182,540.5 | +5.79% |
| 2024-01 | $4.40 | $3.12 | $1.28 | 139,839.0 | +10.47% |
2.01%
자본화:
|
볼륨(24시간):