Stockscreener 앱 받기
0.8502
5.55%
-0.05
Zeo Energy Corp 주식 (ZEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.9051 | $0.85 | $0.0551 | 39,959.0 | -5.55% |
| 2026-05-21 | $0.9193 | $0.8501 | $0.0692 | 22,424.0 | +3.36% |
| 2026-05-20 | $0.9365 | $0.85 | $0.0865 | 98,781.0 | -3.61% |
| 2026-05-19 | $0.9204 | $0.89 | $0.0304 | 17,845.0 | -2.49% |
| 2026-05-18 | $1.00 | $0.8817 | $0.1183 | 44,256.0 | +4.46% |
| 2026-05-15 | $0.9079 | $0.85 | $0.0579 | 43,855.0 | -1.16% |
| 2026-05-14 | $0.9197 | $0.83 | $0.0897 | 84,611.0 | +8.12% |
| 2026-05-13 | $0.9097 | $0.83 | $0.0797 | 43,931.0 | -3.05% |
| 2026-05-12 | $0.9438 | $0.8304 | $0.1134 | 201,441.0 | -7.43% |
| 2026-05-11 | $1.02 | $0.85 | $0.17 | 173,433.0 | +3.85% |
| 2026-05-08 | $0.9572 | $0.8647 | $0.0925 | 174,047.0 | -2.69% |
| 2026-05-07 | $0.9877 | $0.9101 | $0.0776 | 76,794.0 | -4.88% |
| 2026-05-06 | $1.05 | $0.9604 | $0.0884 | 110,767.0 | -3.80% |
| 2026-05-05 | $1.02 | $0.9604 | $0.0596 | 64,378.0 | +2.04% |
| 2026-05-04 | $0.996 | $0.91 | $0.086 | 78,969.0 | +6.52% |
| 2026-05-01 | $1.00 | $0.9011 | $0.1039 | 63,577.0 | -2.97% |
| 2026-04-30 | $0.999 | $0.8845 | $0.1145 | 121,101.0 | -5.18% |
| 2026-04-29 | $1.02 | $0.8903 | $0.1297 | 116,261.0 | +8.58% |
| 2026-04-28 | $1.01 | $0.9007 | $0.1093 | 109,887.0 | -8.81% |
| 2026-04-27 | $1.12 | $0.89 | $0.2299 | 448,421.0 | +10.29% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.05 | $0.83 | $0.2188 | 1,379,027.0 | -10.34% |
| 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% |
1.96%
1.00%
자본화:
|
볼륨(24시간):