Stockscreener 앱 받기
2.0194
6.94%
-0.1506
시간 외 거래:
2.03
0.0106
+0.52%
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.16 | $2.02 | $0.1406 | 3,340.0 | -6.94% |
| 2025-11-03 | $2.17 | $1.97 | $0.20 | 5,134.0 | +10.71% |
| 2025-10-31 | $2.09 | $1.85 | $0.2446 | 15,575.0 | +7.10% |
| 2025-10-30 | $1.83 | $1.83 | $0.00 | 632.0 | -1.08% |
| 2025-10-29 | $1.94 | $1.85 | $0.0903 | 8,458.0 | -2.12% |
| 2025-10-28 | $1.99 | $1.80 | $0.1899 | 13,979.0 | +0.53% |
| 2025-10-27 | $2.01 | $1.88 | $0.13 | 5,189.0 | -5.05% |
| 2025-10-24 | $2.07 | $1.96 | $0.1099 | 4,905.0 | -4.82% |
| 2025-10-23 | $2.08 | $2.01 | $0.0703 | 1,563.0 | +3.72% |
| 2025-10-22 | $2.06 | $2.00 | $0.0601 | 5,253.0 | -4.50% |
| 2025-10-21 | $2.15 | $2.09 | $0.06 | 9,995.0 | -4.11% |
| 2025-10-20 | $2.19 | $1.90 | $0.29 | 10,360.0 | +12.89% |
| 2025-10-17 | $2.04 | $1.93 | $0.11 | 11,804.0 | -3.48% |
| 2025-10-16 | $2.14 | $2.01 | $0.1277 | 10,052.0 | -2.90% |
| 2025-10-15 | $2.21 | $2.02 | $0.19 | 25,826.0 | -0.48% |
| 2025-10-14 | $2.23 | $2.05 | $0.1796 | 16,943.0 | -7.15% |
| 2025-10-13 | $2.46 | $2.21 | $0.25 | 7,838.0 | -1.36% |
| 2025-10-10 | $2.42 | $2.25 | $0.1703 | 16,422.0 | -5.77% |
| 2025-10-09 | $2.45 | $2.31 | $0.1369 | 7,599.0 | +0.00% |
| 2025-10-08 | $2.51 | $2.37 | $0.1412 | 15,806.0 | +0.00% |
| 2025-10-07 | $2.50 | $2.27 | $0.23 | 13,377.0 | -2.78% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.17 | $1.97 | $0.20 | 11,814.0 | +3.03% |
| 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% |
Zw Data Action Technologies Inc 주식 (CNET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.04 | $2.76 | $2.28 | 1,217,819.0 | -1.19% |
| 2023-11 | $4.44 | $3.36 | $1.08 | 54,402.3 | -9.00% |
| 2023-10 | $3.96 | $2.74 | $1.22 | 130,046.0 | +1.44% |
| 2023-09 | $4.48 | $3.00 | $1.48 | 40,136.8 | -13.72% |
| 2023-08 | $5.40 | $4.04 | $1.36 | 89,050.5 | -21.29% |
| 2023-07 | $5.80 | $4.92 | $0.8796 | 144,897.8 | +5.51% |
| 2023-06 | $5.48 | $4.92 | $0.56 | 129,346.5 | -6.23% |
| 2023-05 | $7.60 | $5.04 | $2.56 | 575,505.5 | -17.92% |
| 2023-04 | $7.64 | $6.00 | $1.64 | 400,293.5 | -2.94% |
| 2023-03 | $8.76 | $4.92 | $3.84 | 723,643.3 | +11.84% |
| 2023-02 | $8.56 | $5.90 | $2.66 | 583,206.3 | -10.59% |
| 2023-01 | $11.60 | $6.36 | $5.24 | 762,498.6 | -26.09% |
0.63%
0.20%
자본화:
|
볼륨(24시간):