Stockscreener 앱 받기
2.35
2.95%
-0.02
Zedge Inc 주식 (ZDGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $2.65 | $2.33 | $0.319 | 4,531.0 | -0.84% |
| 2025-05-05 | $2.43 | $2.35 | $0.08 | 7,709.0 | -2.47% |
| 2025-05-02 | $2.48 | $2.43 | $0.05 | 7,475.0 | -0.82% |
| 2025-05-01 | $2.58 | $2.33 | $0.245 | 127,989.0 | +1.24% |
| 2025-04-30 | $2.50 | $2.33 | $0.17 | 88,068.0 | -4.35% |
| 2025-04-29 | $2.58 | $2.50 | $0.08 | 6,059.0 | -0.78% |
| 2025-04-28 | $2.65 | $2.34 | $0.3138 | 56,659.0 | +1.19% |
| 2025-04-25 | $2.56 | $2.24 | $0.32 | 69,891.0 | +9.57% |
| 2025-04-24 | $2.42 | $2.08 | $0.34 | 52,307.0 | +6.98% |
| 2025-04-23 | $2.25 | $2.00 | $0.25 | 72,879.0 | +7.50% |
| 2025-04-22 | $2.15 | $1.97 | $0.18 | 16,835.0 | +0.00% |
| 2025-04-21 | $2.15 | $2.00 | $0.145 | 31,150.0 | -4.76% |
| 2025-04-17 | $2.26 | $2.08 | $0.1764 | 20,178.0 | -0.47% |
| 2025-04-16 | $2.25 | $2.11 | $0.14 | 39,149.0 | +0.96% |
| 2025-04-15 | $2.10 | $1.92 | $0.1839 | 16,404.0 | +7.73% |
| 2025-04-14 | $1.98 | $1.89 | $0.095 | 19,280.0 | +1.57% |
| 2025-04-11 | $1.98 | $1.82 | $0.16 | 28,210.0 | +3.80% |
| 2025-04-10 | $2.06 | $1.81 | $0.25 | 24,946.0 | -8.00% |
| 2025-04-09 | $2.02 | $1.80 | $0.215 | 59,537.0 | +8.11% |
| 2025-04-08 | $1.95 | $1.80 | $0.146 | 40,482.0 | -5.61% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $2.65 | $2.33 | $0.319 | 147,704.0 | -2.89% |
| 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% |
1.33%
2.36%
자본화:
|
볼륨(24시간):