Stockscreener 앱 받기
0.3122
0.73%
-0.0023
시간 외 거래:
.35
0.0378
+12.11%
Zooz Strategy Ltd 주식 (ZOOZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $0.32 | $0.31 | $0.01 | 53,468.0 | -0.73% |
| 2026-04-14 | $0.3155 | $0.292 | $0.0235 | 2,119,565.0 | +8.45% |
| 2026-04-13 | $0.3108 | $0.29 | $0.0208 | 1,383,680.0 | -2.03% |
| 2026-04-10 | $0.32 | $0.2931 | $0.0269 | 392,226.0 | -5.67% |
| 2026-04-09 | $0.3152 | $0.3067 | $0.0085 | 175,820.0 | +1.23% |
| 2026-04-08 | $0.3198 | $0.3001 | $0.0197 | 160,312.0 | -1.56% |
| 2026-04-07 | $0.33 | $0.30 | $0.03 | 867,452.0 | +2.24% |
| 2026-04-06 | $0.327 | $0.30 | $0.027 | 571,077.0 | -0.32% |
| 2026-04-02 | $0.324 | $0.30 | $0.024 | 132,948.0 | +6.11% |
| 2026-04-01 | $0.3349 | $0.2912 | $0.0437 | 201,327.0 | -3.26% |
| 2026-03-31 | $0.3221 | $0.3001 | $0.022 | 97,372.0 | -2.27% |
| 2026-03-30 | $0.3284 | $0.30 | $0.0284 | 138,671.0 | -4.70% |
| 2026-03-27 | $0.3591 | $0.312 | $0.0471 | 195,532.0 | -7.92% |
| 2026-03-26 | $0.3599 | $0.3438 | $0.0161 | 182,184.0 | -2.50% |
| 2026-03-25 | $0.37 | $0.3544 | $0.0156 | 110,412.0 | +4.35% |
| 2026-03-24 | $0.3599 | $0.3352 | $0.0247 | 86,042.0 | -0.89% |
| 2026-03-23 | $0.3611 | $0.3437 | $0.0174 | 155,181.0 | +1.96% |
| 2026-03-20 | $0.3697 | $0.33 | $0.0397 | 123,438.0 | -4.69% |
| 2026-03-19 | $0.37 | $0.358 | $0.012 | 97,481.0 | -5.69% |
| 2026-03-18 | $0.3875 | $0.3716 | $0.0159 | 55,389.0 | -7.41% |
| 2026-03-17 | $0.42 | $0.2989 | $0.1211 | 907,352.0 | +2.81% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.3349 | $0.29 | $0.0449 | 6,111,343.0 | +3.72% |
| 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% |
0.25%
자본화:
|
볼륨(24시간):