Stockscreener 앱 받기
3.32
1.84%
0.06
Zedge Inc 주식 (ZDGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $3.44 | $3.24 | $0.2002 | 35,366.0 | +1.84% |
| 2026-05-04 | $3.50 | $3.19 | $0.31 | 97,611.0 | -3.55% |
| 2026-05-01 | $3.46 | $3.29 | $0.17 | 91,269.0 | +1.50% |
| 2026-04-30 | $3.37 | $3.23 | $0.1449 | 26,105.0 | +1.83% |
| 2026-04-29 | $3.39 | $3.22 | $0.1699 | 41,512.0 | -0.91% |
| 2026-04-28 | $3.37 | $3.24 | $0.13 | 33,564.0 | -2.08% |
| 2026-04-27 | $3.40 | $3.13 | $0.27 | 146,700.0 | +7.67% |
| 2026-04-24 | $3.20 | $3.08 | $0.12 | 42,024.0 | +0.00% |
| 2026-04-23 | $3.37 | $3.09 | $0.2833 | 90,661.0 | +0.00% |
| 2026-04-22 | $3.19 | $3.00 | $0.1899 | 99,751.0 | +0.64% |
| 2026-04-21 | $3.15 | $3.05 | $0.10 | 36,163.0 | -0.64% |
| 2026-04-20 | $3.13 | $3.05 | $0.08 | 35,023.0 | +1.95% |
| 2026-04-17 | $3.20 | $2.99 | $0.21 | 99,161.0 | -2.23% |
| 2026-04-16 | $3.16 | $2.97 | $0.19 | 148,302.0 | +4.32% |
| 2026-04-15 | $3.07 | $2.93 | $0.1399 | 67,847.0 | +3.44% |
| 2026-04-14 | $3.09 | $2.90 | $0.1888 | 31,070.0 | -2.35% |
| 2026-04-13 | $3.06 | $2.85 | $0.205 | 69,803.0 | -1.65% |
| 2026-04-10 | $3.10 | $2.91 | $0.19 | 67,717.0 | +4.12% |
| 2026-04-09 | $2.98 | $2.90 | $0.08 | 46,152.0 | -1.69% |
| 2026-04-08 | $3.15 | $2.96 | $0.19 | 114,399.0 | +0.68% |
| 2026-04-07 | $3.03 | $2.93 | $0.10 | 66,772.0 | -2.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $3.50 | $3.19 | $0.31 | 259,612.0 | -0.30% |
| 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% |
0.97%
6.86%
자본화:
|
볼륨(24시간):