Stockscreener 앱 받기
3.21
1.53%
-0.05
시간 외 거래:
3.21
Zedge Inc 주식 (ZDGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $3.38 | $3.20 | $0.18 | 26,105.0 | -1.53% |
| 2025-09-15 | $3.44 | $3.08 | $0.35 | 72,842.0 | +6.19% |
| 2025-09-12 | $3.10 | $3.01 | $0.09 | 28,522.0 | +0.33% |
| 2025-09-11 | $3.12 | $2.91 | $0.21 | 29,931.0 | +4.08% |
| 2025-09-10 | $3.16 | $2.94 | $0.22 | 29,998.0 | -2.97% |
| 2025-09-09 | $3.19 | $3.00 | $0.19 | 55,615.0 | +3.41% |
| 2025-09-08 | $3.25 | $2.87 | $0.38 | 95,304.0 | -3.62% |
| 2025-09-05 | $3.13 | $3.03 | $0.10 | 35,132.0 | +2.01% |
| 2025-09-04 | $3.08 | $2.95 | $0.1324 | 25,359.0 | -2.61% |
| 2025-09-03 | $3.14 | $3.05 | $0.09 | 27,257.0 | +0.99% |
| 2025-09-02 | $3.08 | $3.02 | $0.0645 | 33,696.0 | -0.33% |
| 2025-08-29 | $3.19 | $3.04 | $0.145 | 60,985.0 | -1.94% |
| 2025-08-28 | $3.14 | $3.00 | $0.1396 | 66,650.0 | +1.31% |
| 2025-08-27 | $3.17 | $3.01 | $0.1612 | 46,033.0 | +1.32% |
| 2025-08-26 | $3.11 | $3.01 | $0.10 | 36,818.0 | -0.98% |
| 2025-08-25 | $3.15 | $3.05 | $0.10 | 26,672.0 | -4.39% |
| 2025-08-22 | $3.24 | $3.03 | $0.21 | 21,687.0 | +5.28% |
| 2025-08-21 | $3.13 | $2.95 | $0.18 | 28,328.0 | +0.00% |
| 2025-08-20 | $3.21 | $3.00 | $0.21 | 30,357.0 | -3.19% |
| 2025-08-19 | $3.30 | $3.11 | $0.187 | 30,242.0 | +3.99% |
Zedge Inc 주식 (ZDGE) 연도별 가격 이력
이 심층 분석에서는 Zedge Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZDGE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zedge Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zedge Inc 주식 (ZDGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $3.44 | $2.87 | $0.565 | 485,866.0 | +5.59% |
| 2025-08 | $4.13 | $2.95 | $1.18 | 838,598.0 | -24.38% |
| 2025-07 | $4.89 | $3.70 | $1.19 | 1,964,377.0 | +0.25% |
| 2025-06 | $4.37 | $2.29 | $2.08 | 7,933,786.0 | +69.92% |
| 2025-05 | $2.65 | $2.12 | $0.5274 | 636,618.0 | -2.48% |
| 2025-04 | $2.65 | $1.73 | $0.922 | 931,808.0 | +3.86% |
| 2025-03 | $2.52 | $1.97 | $0.55 | 655,648.0 | -4.51% |
| 2025-02 | $2.99 | $2.30 | $0.69 | 1,211,930.0 | -9.96% |
| 2025-01 | $3.11 | $2.42 | $0.69 | 1,482,712.0 | +0.74% |
Zedge Inc 주식 (ZDGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.42 | $1.93 | $1.49 | 4,287,852.0 | +4.85% |
| 2024-11 | $3.10 | $2.55 | $0.55 | 1,112,573.0 | -12.99% |
| 2024-10 | $3.75 | $2.69 | $1.06 | 932,299.0 | -16.76% |
| 2024-09 | $3.71 | $2.93 | $0.78 | 992,966.0 | +3.35% |
| 2024-08 | $4.04 | $2.86 | $1.18 | 2,130,663.0 | -1.10% |
| 2024-07 | $4.37 | $2.85 | $1.52 | 1,702,546.0 | +18.69% |
| 2024-06 | $3.80 | $2.56 | $1.24 | 1,562,870.0 | +11.31% |
| 2024-05 | $3.09 | $2.33 | $0.7599 | 829,179.0 | +14.17% |
| 2024-04 | $2.85 | $2.27 | $0.58 | 972,681.0 | -13.36% |
| 2024-03 | $4.69 | $2.54 | $2.15 | 1,639,079.0 | -30.40% |
| 2024-02 | $5.18 | $2.95 | $2.23 | 2,345,702.0 | +22.09% |
| 2024-01 | $3.54 | $2.20 | $1.34 | 877,289.0 | +38.72% |
Zedge Inc 주식 (ZDGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $1.76 | $0.739 | 974,845.0 | +33.52% |
| 2023-11 | $2.04 | $1.70 | $0.34 | 531,923.0 | -8.33% |
| 2023-10 | $2.20 | $1.74 | $0.46 | 415,595.0 | -12.33% |
| 2023-09 | $2.30 | $1.91 | $0.39 | 526,529.0 | -0.45% |
| 2023-08 | $2.24 | $1.68 | $0.56 | 685,688.0 | +4.76% |
| 2023-07 | $2.40 | $2.10 | $0.30 | 393,234.0 | -6.25% |
| 2023-06 | $2.39 | $1.92 | $0.47 | 894,798.0 | -2.61% |
| 2023-05 | $2.50 | $1.89 | $0.6099 | 641,722.0 | +16.16% |
| 2023-04 | $2.17 | $1.84 | $0.3311 | 764,406.0 | +1.54% |
| 2023-03 | $2.93 | $1.74 | $1.19 | 1,875,119.0 | -29.09% |
| 2023-02 | $3.74 | $2.20 | $1.54 | 1,861,594.0 | +25.00% |
| 2023-01 | $2.48 | $1.75 | $0.73 | 746,956.0 | +25.00% |
1.64%
0.03%
자본화:
|
볼륨(24시간):