Stockscreener 앱 받기
0.7202
0.31%
0.0022
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.7203 | $0.6605 | $0.0598 | 2,790.0 | +0.31% |
| 2026-05-21 | $0.73 | $0.7095 | $0.0205 | 4,238.0 | +7.16% |
| 2026-05-20 | $0.70 | $0.65 | $0.05 | 10,341.0 | +3.06% |
| 2026-05-19 | $0.76 | $0.6501 | $0.1099 | 4,157.0 | -13.32% |
| 2026-05-18 | $0.80 | $0.7101 | $0.0899 | 10,125.0 | +2.67% |
| 2026-05-15 | $0.7999 | $0.69 | $0.1099 | 9,390.0 | -3.25% |
| 2026-05-14 | $0.77 | $0.735 | $0.035 | 6,968.0 | -0.50% |
| 2026-05-13 | $0.7996 | $0.70 | $0.0996 | 9,925.0 | +9.18% |
| 2026-05-12 | $0.80 | $0.65 | $0.15 | 10,570.0 | -4.79% |
| 2026-05-11 | $0.785 | $0.6501 | $0.1349 | 19,869.0 | -2.34% |
| 2026-05-08 | $0.75 | $0.733 | $0.017 | 26,812.0 | +6.79% |
| 2026-05-07 | $0.71 | $0.6982 | $0.0118 | 5,950.0 | -6.36% |
| 2026-05-06 | $0.7475 | $0.7399 | $0.00765 | 2,155.0 | -0.31% |
| 2026-05-05 | $0.7499 | $0.71 | $0.0399 | 14,229.0 | +8.68% |
| 2026-05-04 | $0.743 | $0.69 | $0.053 | 3,074.0 | -4.70% |
| 2026-05-01 | $0.7455 | $0.718 | $0.0275 | 3,305.0 | -2.16% |
| 2026-04-30 | $0.75 | $0.74 | $0.01 | 1,245.0 | -3.27% |
| 2026-04-29 | $0.7651 | $0.6654 | $0.0997 | 4,924.0 | +4.81% |
| 2026-04-28 | $0.765 | $0.7292 | $0.0358 | 6,714.0 | -3.96% |
| 2026-04-27 | $0.765 | $0.7156 | $0.0494 | 1,110.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.80 | $0.65 | $0.15 | 146,688.0 | -2.68% |
| 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% |
0.00%
자본화:
|
볼륨(24시간):