Stockscreener 앱 받기
0.72
0.00%
0.00
시장 영업 전:
.71
-0.01
-1.39%
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $0.74 | $0.68 | $0.06 | 6,339.0 | +0.00% |
| 2026-03-18 | $0.7486 | $0.7151 | $0.0335 | 2,747.0 | -8.24% |
| 2026-03-17 | $0.7848 | $0.73 | $0.0548 | 4,353.0 | +9.73% |
| 2026-03-16 | $0.76 | $0.68 | $0.08 | 18,936.0 | -4.65% |
| 2026-03-13 | $0.795 | $0.6802 | $0.1148 | 4,424.0 | -5.66% |
| 2026-03-12 | $0.832 | $0.6801 | $0.1519 | 25,530.0 | +6.75% |
| 2026-03-11 | $0.77 | $0.70 | $0.07 | 9,229.0 | -3.87% |
| 2026-03-10 | $0.7747 | $0.7722 | $0.0025 | 2,887.0 | +0.08% |
| 2026-03-09 | $0.7741 | $0.7161 | $0.058 | 15,619.0 | +9.09% |
| 2026-03-06 | $0.8123 | $0.69 | $0.1223 | 16,179.0 | -3.59% |
| 2026-03-05 | $0.7399 | $0.70 | $0.0399 | 6,477.0 | -1.18% |
| 2026-03-04 | $0.7695 | $0.7049 | $0.0646 | 25,251.0 | -3.27% |
| 2026-03-03 | $0.77 | $0.75 | $0.02 | 4,402.0 | -1.28% |
| 2026-03-02 | $0.8099 | $0.7503 | $0.0596 | 7,638.0 | -4.62% |
| 2026-02-27 | $0.8417 | $0.75 | $0.0917 | 29,098.0 | -2.86% |
| 2026-02-26 | $0.8849 | $0.804 | $0.0809 | 123,717.0 | +2.62% |
| 2026-02-25 | $0.8358 | $0.7802 | $0.0557 | 10,329.0 | +1.01% |
| 2026-02-24 | $0.8176 | $0.75 | $0.0676 | 9,325.0 | -0.66% |
| 2026-02-23 | $0.8429 | $0.78 | $0.0629 | 18,023.0 | -3.58% |
| 2026-02-20 | $0.8486 | $0.8086 | $0.04 | 11,014.0 | -0.21% |
| 2026-02-19 | $0.855 | $0.7816 | $0.0734 | 32,032.0 | -0.99% |
| 2026-02-18 | $0.8583 | $0.777 | $0.0813 | 50,251.0 | +0.15% |
Zw Data Action Technologies Inc 주식 (CNET) 연도별 가격 이력
이 심층 분석에서는 Zw Data Action Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zw Data Action Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.832 | $0.68 | $0.152 | 156,350.0 | -11.96% |
| 2026-02 | $1.16 | $0.60 | $0.5583 | 23,520,762.0 | -30.40% |
| 2026-01 | $1.42 | $1.18 | $0.2414 | 188,697.0 | -13.60% |
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.60 | $1.12 | $0.4808 | 215,213.0 | -15.89% |
| 2025-11 | $2.17 | $1.23 | $0.945 | 105,984.0 | -22.96% |
| 2025-10 | $2.60 | $1.80 | $0.7999 | 315,089.0 | -16.24% |
| 2025-09 | $2.78 | $1.39 | $1.39 | 9,556,589.0 | +47.17% |
| 2025-08 | $1.59 | $0.96 | $0.63 | 251,233.0 | +10.01% |
| 2025-07 | $1.84 | $1.41 | $0.43 | 692,028.0 | -4.28% |
| 2025-06 | $1.79 | $1.14 | $0.6497 | 13,498,325.0 | +26.89% |
| 2025-05 | $1.88 | $1.11 | $0.77 | 274,783.0 | -26.54% |
| 2025-04 | $1.62 | $1.46 | $0.1626 | 199,323.0 | +9.46% |
| 2025-03 | $1.65 | $1.35 | $0.30 | 325,641.0 | -4.52% |
| 2025-02 | $1.72 | $1.50 | $0.2199 | 137,776.0 | -8.82% |
| 2025-01 | $2.02 | $1.43 | $0.5875 | 1,620,075.0 | -5.56% |
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.17 | $1.57 | $0.60 | 570,293.0 | +17.50% |
| 2024-11 | $2.18 | $1.47 | $0.71 | 962,168.0 | -10.61% |
| 2024-10 | $3.98 | $1.75 | $2.23 | 1,998,372.0 | -59.32% |
| 2024-09 | $4.53 | $1.61 | $2.92 | 12,237,038.8 | +74.60% |
| 2024-08 | $3.40 | $2.31 | $1.09 | 79,616.8 | -15.05% |
| 2024-07 | $3.32 | $2.89 | $0.4316 | 30,706.0 | -2.42% |
| 2024-06 | $3.63 | $2.80 | $0.8296 | 67,096.0 | -6.69% |
| 2024-05 | $3.92 | $2.60 | $1.32 | 121,215.5 | -15.16% |
| 2024-04 | $4.28 | $3.60 | $0.68 | 104,823.8 | -5.88% |
| 2024-03 | $4.24 | $3.40 | $0.84 | 89,046.8 | +5.15% |
| 2024-02 | $4.96 | $3.20 | $1.76 | 182,540.5 | +5.79% |
| 2024-01 | $4.40 | $3.12 | $1.28 | 139,839.0 | +10.47% |
2.04%
0.84%
자본화:
|
볼륨(24시간):