Stockscreener 앱 받기
0.74
7.25%
0.05
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.7139 | $0.71 | $0.0039 | 568.0 | +2.90% |
| 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% |
| 2026-04-24 | $0.75 | $0.7072 | $0.0428 | 4,645.0 | +5.22% |
| 2026-04-23 | $0.77 | $0.7127 | $0.0573 | 1,000.0 | -6.84% |
| 2026-04-22 | $0.776 | $0.705 | $0.071 | 4,189.0 | +4.22% |
| 2026-04-21 | $0.77 | $0.70 | $0.07 | 5,005.0 | -0.73% |
| 2026-04-20 | $0.7651 | $0.7365 | $0.0286 | 1,073.0 | -1.19% |
| 2026-04-17 | $0.75 | $0.72 | $0.03 | 14,841.0 | -4.06% |
| 2026-04-16 | $0.7899 | $0.6725 | $0.1174 | 39,540.0 | +6.97% |
| 2026-04-15 | $0.7987 | $0.70 | $0.0987 | 34,219.0 | +3.62% |
| 2026-04-14 | $0.73 | $0.6775 | $0.0525 | 9,596.0 | +2.73% |
| 2026-04-13 | $0.7353 | $0.67 | $0.0653 | 6,006.0 | -6.94% |
| 2026-04-10 | $0.752 | $0.7201 | $0.0319 | 12,214.0 | +2.85% |
| 2026-04-09 | $0.7157 | $0.696 | $0.0197 | 2,006.0 | +6.19% |
| 2026-04-08 | $0.6963 | $0.674 | $0.0223 | 2,816.0 | -4.46% |
| 2026-04-07 | $0.74 | $0.674 | $0.066 | 4,531.0 | -4.84% |
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 | $0.7455 | $0.69 | $0.0555 | 6,947.0 | -4.05% |
| 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% |
0.42%
0.00%
자본화:
|
볼륨(24시간):