Stockscreener 앱 받기
0.2532
3.62%
-0.0095
Zeo Energy Corp 주식 (ZEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $0.2624 | $0.2431 | $0.0193 | 181,040.0 | -3.62% |
| 2026-10-26 | $0.28 | $0.258 | $0.022 | 256,738.0 | -3.21% |
| 2026-10-23 | $0.2829 | $0.2628 | $0.0201 | 192,312.0 | -2.90% |
| 2026-10-22 | $0.2916 | $0.2601 | $0.0315 | 486,602.0 | +2.95% |
| 2026-10-21 | $0.2842 | $0.2658 | $0.0184 | 227,991.0 | +0.56% |
| 2026-10-20 | $0.2784 | $0.2441 | $0.0343 | 341,119.0 | +5.68% |
| 2026-10-19 | $0.28 | $0.2523 | $0.0277 | 383,058.0 | +0.20% |
| 2026-10-16 | $0.2784 | $0.25 | $0.0284 | 305,279.0 | -5.90% |
| 2026-10-15 | $0.2789 | $0.2421 | $0.0368 | 444,750.0 | +6.86% |
| 2026-10-14 | $0.2633 | $0.2401 | $0.0232 | 440,758.0 | -2.57% |
| 2026-10-13 | $0.2695 | $0.2379 | $0.0317 | 649,434.0 | +7.30% |
| 2026-10-12 | $0.2581 | $0.2405 | $0.0176 | 294,480.0 | -8.11% |
| 2026-10-09 | $0.2869 | $0.25 | $0.0369 | 463,958.0 | -4.24% |
| 2026-10-08 | $0.2952 | $0.2705 | $0.0247 | 479,397.0 | -7.05% |
| 2026-10-07 | $0.31 | $0.28 | $0.03 | 564,281.0 | +2.81% |
| 2026-10-06 | $0.297 | $0.278 | $0.019 | 472,821.0 | +0.80% |
| 2026-10-05 | $0.2958 | $0.2702 | $0.0256 | 445,670.0 | -2.39% |
| 2026-10-02 | $0.3069 | $0.2606 | $0.0463 | 1,581,227.0 | -4.21% |
| 2026-10-01 | $0.362 | $0.305 | $0.057 | 956,014.0 | -8.41% |
| 2026-09-30 | $0.3442 | $0.325 | $0.0192 | 683,194.0 | -2.17% |
| 2026-09-29 | $0.3474 | $0.326 | $0.0214 | 1,342,743.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.362 | $0.2379 | $0.1242 | 9,166,929.0 | -24.24% |
| 2026-09 | $0.7293 | $0.1865 | $0.5428 | 645,935,104.0 | +40.60% |
| 2026-08 | $0.6668 | $0.2367 | $0.4301 | 8,402,537.0 | -52.52% |
| 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% |
5.06%
2.43%
자본화:
|
볼륨(24시간):