Stockscreener 앱 받기
3.0772
0.96%
-0.0328
Zedge Inc 주식 (ZDGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $3.16 | $3.06 | $0.10 | 29,609.0 | -1.60% |
| 2026-07-06 | $3.25 | $3.10 | $0.15 | 72,053.0 | -1.58% |
| 2026-07-02 | $3.30 | $3.16 | $0.14 | 20,502.0 | -3.66% |
| 2026-07-01 | $3.34 | $3.12 | $0.22 | 158,403.0 | +5.81% |
| 2026-06-30 | $3.22 | $3.10 | $0.12 | 121,969.0 | -0.64% |
| 2026-06-29 | $3.15 | $2.96 | $0.19 | 74,387.0 | +1.63% |
| 2026-06-26 | $3.10 | $2.99 | $0.1099 | 93,724.0 | +1.99% |
| 2026-06-25 | $3.08 | $2.98 | $0.10 | 92,366.0 | -0.66% |
| 2026-06-24 | $3.10 | $3.01 | $0.09 | 55,074.0 | -1.94% |
| 2026-06-23 | $3.17 | $2.98 | $0.19 | 114,777.0 | +3.00% |
| 2026-06-22 | $3.15 | $2.98 | $0.17 | 281,119.0 | +0.33% |
| 2026-06-18 | $3.07 | $2.98 | $0.09 | 152,613.0 | -1.32% |
| 2026-06-17 | $3.12 | $2.95 | $0.165 | 117,923.0 | +0.66% |
| 2026-06-16 | $3.44 | $3.01 | $0.43 | 362,821.0 | -7.38% |
| 2026-06-15 | $4.31 | $3.25 | $1.06 | 563,813.0 | -21.88% |
| 2026-06-12 | $4.20 | $3.27 | $0.93 | 1,131,775.0 | +25.68% |
| 2026-06-11 | $3.42 | $3.12 | $0.30 | 1,861,041.0 | +6.09% |
| 2026-06-10 | $3.22 | $3.10 | $0.12 | 25,248.0 | -0.64% |
| 2026-06-09 | $3.29 | $3.07 | $0.215 | 160,570.0 | +0.32% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $3.34 | $3.06 | $0.28 | 280,567.0 | -1.29% |
| 2026-06 | $4.31 | $2.92 | $1.39 | 5,486,654.0 | +4.38% |
| 2026-05 | $3.50 | $2.57 | $0.93 | 1,387,611.0 | -10.81% |
| 2026-04 | $3.40 | $2.84 | $0.56 | 1,455,257.0 | +13.65% |
| 2026-03 | $3.40 | $2.56 | $0.84 | 1,711,239.0 | -10.94% |
| 2026-02 | $3.67 | $2.87 | $0.80 | 1,164,934.0 | +5.79% |
| 2026-01 | $3.91 | $3.07 | $0.84 | 1,643,636.0 | -5.18% |
Zedge Inc 주식 (ZDGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.70 | $2.23 | $2.47 | 55,500,810.0 | +35.93% |
| 2025-11 | $2.90 | $2.21 | $0.69 | 1,675,333.0 | -8.33% |
| 2025-10 | $3.85 | $2.38 | $1.47 | 1,868,708.0 | -13.40% |
| 2025-09 | $3.44 | $2.87 | $0.565 | 784,632.0 | -4.28% |
| 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% |
1.83%
1.37%
자본화:
|
볼륨(24시간):