Stockscreener 앱 받기
0.405
9.29%
-0.0415
Zeo Energy Corp 주식 (ZEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $0.5902 | $0.402 | $0.1882 | 598,447.0 | -9.29% |
| 2026-08-20 | $0.5112 | $0.444 | $0.0672 | 217,298.0 | -9.62% |
| 2026-08-19 | $0.5756 | $0.4903 | $0.0853 | 83,089.0 | -8.89% |
| 2026-08-18 | $0.6198 | $0.54 | $0.0798 | 131,880.0 | -10.51% |
| 2026-08-17 | $0.6311 | $0.575 | $0.0561 | 98,449.0 | -1.99% |
| 2026-08-14 | $0.636 | $0.61 | $0.026 | 65,889.0 | -0.71% |
| 2026-08-13 | $0.646 | $0.6026 | $0.0434 | 75,313.0 | +1.98% |
| 2026-08-12 | $0.6668 | $0.60 | $0.0668 | 130,819.0 | -3.45% |
| 2026-08-11 | $0.6479 | $0.5655 | $0.0824 | 171,881.0 | +9.81% |
| 2026-08-10 | $0.6472 | $0.5634 | $0.0838 | 260,076.0 | -0.88% |
| 2026-08-07 | $0.5877 | $0.5118 | $0.0759 | 246,510.0 | +12.21% |
| 2026-08-06 | $0.6199 | $0.511 | $0.1089 | 198,602.0 | -10.73% |
| 2026-08-05 | $0.5953 | $0.523 | $0.0723 | 205,085.0 | +4.52% |
| 2026-08-04 | $0.5903 | $0.4438 | $0.1465 | 1,073,176.0 | +15.10% |
| 2026-08-03 | $0.4962 | $0.362 | $0.1342 | 1,502,053.0 | -3.72% |
| 2026-07-31 | $1.10 | $0.47 | $0.63 | 37,467,498.0 | -3.73% |
| 2026-07-30 | $0.5499 | $0.50 | $0.0499 | 51,608.0 | +1.36% |
| 2026-07-29 | $0.5519 | $0.513 | $0.0389 | 9,719.0 | -2.19% |
| 2026-07-28 | $0.5519 | $0.513 | $0.0389 | 12,175.0 | +2.06% |
| 2026-07-27 | $0.54 | $0.513 | $0.027 | 36,995.0 | -4.83% |
| 2026-07-24 | $0.5499 | $0.5151 | $0.0348 | 15,095.0 | +4.83% |
| 2026-07-23 | $0.5599 | $0.513 | $0.0469 | 20,878.0 | +0.41% |
Zeo Energy Corp 주식 (ZEO) 연도별 가격 이력
이 심층 분석에서는 Zeo Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZEO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zeo Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zeo Energy Corp 주식 (ZEO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.6668 | $0.362 | $0.3048 | 5,657,014.0 | -19.10% |
| 2026-07 | $1.10 | $0.47 | $0.63 | 38,527,615.0 | -24.20% |
| 2026-06 | $0.95 | $0.6301 | $0.3199 | 1,519,687.0 | -22.01% |
| 2026-05 | $1.05 | $0.8201 | $0.2287 | 1,825,988.0 | -10.69% |
| 2026-04 | $1.12 | $0.5201 | $0.5998 | 5,679,984.0 | +65.19% |
| 2026-03 | $1.30 | $0.522 | $0.778 | 2,806,526.0 | -53.33% |
| 2026-02 | $1.58 | $0.86 | $0.72 | 6,487,266.0 | +28.00% |
| 2026-01 | $1.18 | $0.92 | $0.26 | 2,171,443.0 | -11.84% |
Zeo Energy Corp 주식 (ZEO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.48 | $0.9016 | $0.5784 | 2,794,938.0 | -38.99% |
| 2025-11 | $1.74 | $1.22 | $0.515 | 1,916,200.0 | -14.29% |
| 2025-10 | $2.06 | $1.25 | $0.81 | 10,631,981.0 | +29.63% |
| 2025-09 | $1.72 | $0.945 | $0.775 | 10,777,801.0 | -18.18% |
| 2025-08 | $2.53 | $1.56 | $0.9699 | 1,209,001.0 | -33.20% |
| 2025-07 | $2.92 | $2.16 | $0.76 | 992,521.0 | -14.83% |
| 2025-06 | $3.68 | $2.25 | $1.43 | 3,385,180.0 | -6.15% |
| 2025-05 | $3.47 | $1.51 | $1.96 | 106,349,502.0 | +86.14% |
| 2025-04 | $2.68 | $1.20 | $1.48 | 23,677,232.0 | +9.93% |
| 2025-03 | $2.14 | $1.50 | $0.6355 | 267,899.0 | -27.40% |
| 2025-02 | $2.76 | $2.00 | $0.76 | 650,273.0 | -23.81% |
| 2025-01 | $3.95 | $1.98 | $1.97 | 36,624,496.0 | -20.41% |
Zeo Energy Corp 주식 (ZEO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.49 | $1.25 | $2.24 | 55,231,142.0 | +137.98% |
| 2024-11 | $1.67 | $1.05 | $0.6159 | 541,799.0 | -0.77% |
| 2024-10 | $2.08 | $1.27 | $0.81 | 1,164,473.0 | -23.08% |
| 2024-09 | $4.00 | $1.14 | $2.86 | 62,321,465.0 | -11.27% |
| 2024-08 | $3.90 | $1.90 | $2.00 | 135,765.0 | -46.81% |
| 2024-07 | $4.75 | $2.00 | $2.75 | 444,003.0 | +66.55% |
| 2024-06 | $4.74 | $2.02 | $2.72 | 155,425.0 | -53.86% |
| 2024-05 | $5.25 | $4.26 | $0.9899 | 139,499.0 | +3.12% |
| 2024-04 | $5.49 | $4.03 | $1.46 | 105,640.0 | +0.00% |
0.42%
0.32%
자본화:
|
볼륨(24시간):