Stockscreener 앱 받기
0.2764
4.69%
-0.0136
시간 외 거래:
.28
0.0036
+1.30%
Zooz Strategy Ltd 주식 (ZOOZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-05-13 | $0.30 | $0.2821 | $0.0179 | 689,561.0 | -6.63% |
| 2026-05-12 | $0.315 | $0.25 | $0.065 | 1,350,770.0 | +13.49% |
| 2026-05-11 | $0.3017 | $0.2721 | $0.0296 | 385,035.0 | -5.82% |
| 2026-05-08 | $0.316 | $0.2915 | $0.0245 | 298,807.0 | -0.27% |
| 2026-05-07 | $0.32 | $0.2928 | $0.0272 | 343,543.0 | -9.66% |
| 2026-05-06 | $0.34 | $0.322 | $0.018 | 339,364.0 | +2.24% |
| 2026-05-05 | $0.34 | $0.31 | $0.03 | 313,910.0 | +4.90% |
| 2026-05-04 | $0.3149 | $0.3014 | $0.0135 | 137,797.0 | -2.20% |
| 2026-05-01 | $0.315 | $0.2925 | $0.0225 | 147,645.0 | +3.00% |
| 2026-04-30 | $0.30 | $0.2883 | $0.0117 | 131,147.0 | +4.35% |
| 2026-04-29 | $0.3017 | $0.2826 | $0.0191 | 241,697.0 | -4.17% |
| 2026-04-28 | $0.31 | $0.294 | $0.016 | 460,867.0 | -4.61% |
| 2026-04-27 | $0.32 | $0.30 | $0.02 | 386,905.0 | -0.16% |
| 2026-04-24 | $0.3242 | $0.31 | $0.0142 | 247,206.0 | -0.63% |
| 2026-04-23 | $0.3249 | $0.3116 | $0.0133 | 164,250.0 | -2.28% |
| 2026-04-22 | $0.33 | $0.3001 | $0.0299 | 464,964.0 | +0.75% |
| 2026-04-21 | $0.3485 | $0.3051 | $0.0434 | 372,060.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.34 | $0.25 | $0.09 | 6,160,356.0 | -7.87% |
| 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% |
1.42%
2.04%
자본화:
|
볼륨(24시간):