Stockscreener 앱 받기
0.6442
2.24%
0.0141
Zeo Energy Corp 주식 (ZEO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $0.667 | $0.6051 | $0.0619 | 46,135.0 | +2.24% |
| 2026-07-09 | $0.6929 | $0.625 | $0.0679 | 70,284.0 | +2.46% |
| 2026-07-08 | $0.625 | $0.60 | $0.025 | 42,323.0 | -1.19% |
| 2026-07-07 | $0.6499 | $0.6201 | $0.0298 | 61,652.0 | -1.35% |
| 2026-07-06 | $0.70 | $0.6255 | $0.0745 | 52,524.0 | -5.27% |
| 2026-07-02 | $0.70 | $0.6505 | $0.0495 | 38,495.0 | +6.88% |
| 2026-07-01 | $0.70 | $0.60 | $0.10 | 107,333.0 | -5.65% |
| 2026-06-30 | $0.70 | $0.65 | $0.05 | 103,527.0 | -0.69% |
| 2026-06-29 | $0.6951 | $0.6301 | $0.065 | 33,683.0 | +3.92% |
| 2026-06-26 | $0.71 | $0.6399 | $0.0701 | 119,095.0 | -7.26% |
| 2026-06-25 | $0.73 | $0.6827 | $0.0473 | 56,540.0 | -2.71% |
| 2026-06-24 | $0.7352 | $0.6609 | $0.0742 | 52,128.0 | -0.88% |
| 2026-06-23 | $0.74 | $0.7128 | $0.0272 | 15,799.0 | -0.62% |
| 2026-06-22 | $0.7599 | $0.71 | $0.0499 | 17,863.0 | +0.73% |
| 2026-06-18 | $0.76 | $0.70 | $0.06 | 49,183.0 | -0.74% |
| 2026-06-17 | $0.778 | $0.7201 | $0.0579 | 18,436.0 | -2.69% |
| 2026-06-16 | $0.793 | $0.73 | $0.063 | 70,566.0 | +0.00% |
| 2026-06-15 | $0.8275 | $0.74 | $0.0875 | 198,765.0 | -4.80% |
| 2026-06-12 | $0.8401 | $0.7727 | $0.0674 | 172,531.0 | -2.59% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.70 | $0.60 | $0.10 | 464,881.0 | -2.45% |
| 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% |
0.70%
1.39%
자본화:
|
볼륨(24시간):