Stockscreener 앱 받기
0.2885
0.80%
0.0023
시간 외 거래:
.29
0.0015
+0.52%
Zeo Energy Corp 주식 (ZEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $0.297 | $0.278 | $0.019 | 470,651.0 | +0.80% |
| 2026-10-05 | $0.2958 | $0.2702 | $0.0256 | 433,576.0 | -2.39% |
| 2026-10-02 | $0.3069 | $0.2606 | $0.0463 | 1,577,972.0 | -4.21% |
| 2026-10-01 | $0.362 | $0.305 | $0.057 | 914,245.0 | -8.41% |
| 2026-09-30 | $0.3442 | $0.325 | $0.0192 | 648,396.0 | -2.17% |
| 2026-09-29 | $0.3474 | $0.326 | $0.0214 | 1,347,052.0 | -0.47% |
| 2026-09-28 | $0.3781 | $0.3314 | $0.0467 | 2,831,009.0 | -9.97% |
| 2026-09-25 | $0.43 | $0.3707 | $0.0593 | 4,589,988.0 | -0.91% |
| 2026-09-24 | $0.4048 | $0.35 | $0.0548 | 5,752,402.0 | -3.02% |
| 2026-09-23 | $0.5806 | $0.321 | $0.2596 | 69,204,880.0 | -19.01% |
| 2026-09-22 | $0.7293 | $0.3477 | $0.3816 | 408,835,611.0 | +57.04% |
| 2026-09-21 | $0.39 | $0.2328 | $0.1572 | 77,660,479.0 | +26.79% |
| 2026-09-18 | $0.3893 | $0.2401 | $0.1492 | 41,903,709.0 | -4.35% |
| 2026-09-17 | $0.266 | $0.2408 | $0.0252 | 183,241.0 | +3.54% |
| 2026-09-16 | $0.2588 | $0.2321 | $0.0267 | 253,662.0 | +1.80% |
| 2026-09-15 | $0.2492 | $0.2201 | $0.0291 | 238,833.0 | +1.84% |
| 2026-09-14 | $0.2398 | $0.2233 | $0.0165 | 328,936.0 | +0.84% |
| 2026-09-11 | $0.257 | $0.2301 | $0.0269 | 389,878.0 | -2.94% |
| 2026-09-10 | $0.33 | $0.2275 | $0.1025 | 6,332,040.0 | -7.27% |
| 2026-09-09 | $0.2793 | $0.26 | $0.0193 | 357,660.0 | +1.38% |
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 | $0.2606 | $0.1014 | 3,867,095.0 | -13.67% |
| 2026-09 | $0.7293 | $0.1865 | $0.5428 | 641,684,818.0 | +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% |
1.20%
4.10%
자본화:
|
볼륨(24시간):