Stockscreener 앱 받기
0.41
3.98%
-0.017
Zooz Strategy Ltd 주식 (ZOOZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-26 | $0.4195 | $0.41 | $0.0095 | 65,200.0 | -3.98% |
| 2025-12-24 | $0.427 | $0.4012 | $0.0258 | 186,097.0 | -0.23% |
| 2025-12-23 | $0.428 | $0.3902 | $0.0378 | 597,339.0 | +1.30% |
| 2025-12-22 | $0.4284 | $0.3866 | $0.0418 | 1,207,558.0 | +5.62% |
| 2025-12-19 | $0.4164 | $0.37 | $0.0464 | 466,128.0 | -0.32% |
| 2025-12-18 | $0.4285 | $0.3877 | $0.0408 | 490,224.0 | -3.39% |
| 2025-12-17 | $0.429 | $0.39 | $0.039 | 715,658.0 | -0.14% |
| 2025-12-16 | $0.427 | $0.3744 | $0.0526 | 705,494.0 | +0.97% |
| 2025-12-15 | $0.4501 | $0.3901 | $0.06 | 693,328.0 | -9.65% |
| 2025-12-12 | $0.478 | $0.4207 | $0.0573 | 1,196,159.0 | -4.60% |
| 2025-12-11 | $0.4949 | $0.4541 | $0.0408 | 562,982.0 | -3.94% |
| 2025-12-10 | $0.51 | $0.4802 | $0.0298 | 775,569.0 | +0.48% |
| 2025-12-09 | $0.527 | $0.489 | $0.038 | 970,545.0 | -4.70% |
| 2025-12-08 | $0.54 | $0.51 | $0.03 | 350,042.0 | -0.08% |
| 2025-12-05 | $0.543 | $0.50 | $0.043 | 468,123.0 | -1.89% |
| 2025-12-04 | $0.552 | $0.505 | $0.047 | 585,061.0 | -3.78% |
| 2025-12-03 | $0.5733 | $0.54 | $0.0333 | 708,577.0 | +3.92% |
| 2025-12-02 | $0.554 | $0.53 | $0.024 | 556,419.0 | +0.00% |
| 2025-12-01 | $0.5456 | $0.52 | $0.0256 | 797,552.0 | -10.25% |
| 2025-11-28 | $0.605 | $0.58 | $0.025 | 183,248.0 | +0.72% |
| 2025-11-26 | $0.60 | $0.5108 | $0.0892 | 624,994.0 | +12.52% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.5733 | $0.37 | $0.2033 | 12,098,055.0 | -30.57% |
| 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% |
0.41%
자본화:
|
볼륨(24시간):