Stockscreener 앱 받기
5.35
2.88%
0.15
Zooz Strategy Ltd 주식 (ZOOZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $5.81 | $5.22 | $0.5898 | 18,473.0 | +2.88% |
| 2026-06-11 | $5.63 | $5.14 | $0.49 | 9,373.0 | +3.59% |
| 2026-06-10 | $5.28 | $5.00 | $0.2765 | 22,981.0 | -1.18% |
| 2026-06-09 | $5.73 | $5.04 | $0.6899 | 47,475.0 | -6.36% |
| 2026-06-08 | $5.80 | $5.20 | $0.60 | 55,147.0 | +0.65% |
| 2026-06-05 | $5.79 | $5.11 | $0.675 | 17,034.0 | -6.59% |
| 2026-06-04 | $5.99 | $5.64 | $0.35 | 24,495.0 | -1.54% |
| 2026-06-03 | $6.30 | $5.77 | $0.5341 | 25,390.0 | -6.39% |
| 2026-06-02 | $6.75 | $6.18 | $0.5649 | 57,494.0 | +2.96% |
| 2026-06-01 | $7.00 | $5.31 | $1.69 | 182,764.0 | +1,900% |
| 2026-05-29 | $0.3066 | $0.28 | $0.0266 | 420,386.0 | +5.12% |
| 2026-05-28 | $0.2949 | $0.2803 | $0.0146 | 198,635.0 | -2.63% |
| 2026-05-27 | $0.31 | $0.285 | $0.025 | 231,812.0 | -1.00% |
| 2026-05-26 | $0.3122 | $0.286 | $0.0262 | 249,906.0 | +0.84% |
| 2026-05-22 | $0.3003 | $0.2688 | $0.0315 | 199,597.0 | +8.57% |
| 2026-05-21 | $0.28 | $0.2684 | $0.0116 | 132,018.0 | -0.86% |
| 2026-05-20 | $0.2842 | $0.2561 | $0.0281 | 543,506.0 | -4.69% |
| 2026-05-19 | $0.3029 | $0.2756 | $0.0273 | 423,513.0 | -1.36% |
| 2026-05-18 | $0.2949 | $0.2695 | $0.0254 | 262,733.0 | +5.00% |
| 2026-05-15 | $0.2822 | $0.27 | $0.0122 | 174,494.0 | +0.36% |
| 2026-05-14 | $0.284 | $0.2679 | $0.0161 | 206,172.0 | -4.26% |
Zooz Strategy Ltd 주식 (ZOOZ) 연도별 가격 이력
이 심층 분석에서는 Zooz Strategy Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZOOZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zooz Strategy Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zooz Strategy Ltd 주식 (ZOOZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $7.00 | $5.00 | $2.00 | 479,099.0 | +1,660% |
| 2026-05 | $0.34 | $0.25 | $0.09 | 7,049,204.0 | +1.33% |
| 2026-04 | $0.35 | $0.2826 | $0.0674 | 9,474,327.0 | -0.33% |
| 2026-03 | $0.42 | $0.2989 | $0.1211 | 5,722,967.0 | -20.77% |
| 2026-02 | $0.4574 | $0.353 | $0.1044 | 4,173,420.0 | -17.48% |
| 2026-01 | $0.54 | $0.438 | $0.102 | 7,409,707.0 | +5.11% |
Zooz Strategy Ltd 주식 (ZOOZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.5733 | $0.37 | $0.2033 | 14,224,573.0 | -29.75% |
| 2025-11 | $0.93 | $0.4915 | $0.4385 | 36,165,004.0 | -58.12% |
| 2025-10 | $2.41 | $1.36 | $1.05 | 13,774,516.0 | -34.11% |
| 2025-09 | $5.06 | $1.71 | $3.35 | 62,964,187.0 | +16.94% |
| 2025-08 | $2.05 | $1.36 | $0.69 | 6,119,687.0 | +22.82% |
| 2025-07 | $4.38 | $0.93 | $3.45 | 54,657,237.0 | +49.54% |
| 2025-06 | $1.27 | $0.725 | $0.545 | 796,860.0 | -7.75% |
| 2025-05 | $1.65 | $1.08 | $0.5699 | 231,374.0 | -32.07% |
| 2025-04 | $2.00 | $1.39 | $0.61 | 690,204.0 | -10.17% |
| 2025-03 | $2.15 | $1.53 | $0.62 | 809,500.0 | +17.23% |
| 2025-02 | $2.29 | $1.25 | $1.04 | 3,606,291.0 | -32.89% |
| 2025-01 | $2.71 | $1.87 | $0.833 | 108,819.0 | -8.16% |
Zooz Strategy Ltd 주식 (ZOOZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.06 | $2.33 | $0.735 | 179,453.0 | -19.13% |
| 2024-11 | $3.07 | $2.37 | $0.70 | 330,283.0 | +13.88% |
| 2024-10 | $2.89 | $1.66 | $1.23 | 576,531.0 | +30.19% |
| 2024-09 | $2.13 | $1.70 | $0.43 | 160,806.0 | -5.50% |
| 2024-08 | $2.15 | $1.85 | $0.30 | 208,350.0 | +6.35% |
| 2024-07 | $2.79 | $1.94 | $0.85 | 369,219.0 | -9.91% |
| 2024-06 | $2.80 | $1.78 | $1.01 | 590,086.0 | -14.94% |
| 2024-05 | $3.42 | $2.02 | $1.40 | 1,188,986.0 | -10.92% |
| 2024-04 | $3.25 | $2.64 | $0.61 | 678,083.0 | +0.00% |
0.38%
0.07%
자본화:
|
볼륨(24시간):