Stockscreener 앱 받기
2.56
1.99%
0.05
시간 외 거래:
2.72
0.16
+6.25%
Zedge Inc 주식 (ZDGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.61 | $2.45 | $0.163 | 86,742.0 | +1.99% |
| 2025-11-03 | $2.59 | $2.21 | $0.38 | 285,317.0 | -0.40% |
| 2025-10-31 | $2.57 | $2.42 | $0.155 | 159,900.0 | +0.80% |
| 2025-10-30 | $2.70 | $2.38 | $0.32 | 154,643.0 | -5.30% |
| 2025-10-29 | $3.10 | $2.51 | $0.5899 | 247,263.0 | -8.01% |
| 2025-10-28 | $3.52 | $2.87 | $0.6521 | 302,437.0 | -24.27% |
| 2025-10-27 | $3.85 | $3.59 | $0.26 | 96,168.0 | +5.57% |
| 2025-10-24 | $3.72 | $3.43 | $0.2903 | 89,094.0 | +6.53% |
| 2025-10-23 | $3.45 | $3.30 | $0.15 | 35,955.0 | +3.53% |
| 2025-10-22 | $3.47 | $3.17 | $0.30 | 47,172.0 | -3.41% |
| 2025-10-21 | $3.43 | $3.28 | $0.15 | 14,376.0 | +3.69% |
| 2025-10-20 | $3.33 | $3.10 | $0.23 | 74,024.0 | +4.84% |
| 2025-10-17 | $3.21 | $3.10 | $0.11 | 15,772.0 | -2.21% |
| 2025-10-16 | $3.30 | $3.17 | $0.13 | 13,485.0 | -3.65% |
| 2025-10-15 | $3.35 | $3.24 | $0.11 | 41,723.0 | +0.92% |
| 2025-10-14 | $3.34 | $3.19 | $0.15 | 24,542.0 | -0.31% |
| 2025-10-13 | $3.35 | $3.18 | $0.17 | 47,280.0 | +4.14% |
| 2025-10-10 | $3.35 | $3.11 | $0.24 | 30,199.0 | -3.68% |
| 2025-10-09 | $3.38 | $3.22 | $0.1614 | 97,349.0 | +2.19% |
| 2025-10-08 | $3.29 | $3.12 | $0.17 | 72,348.0 | -0.62% |
| 2025-10-07 | $3.26 | $3.05 | $0.21 | 81,670.0 | +0.00% |
Zedge Inc 주식 (ZDGE) 연도별 가격 이력
이 심층 분석에서는 Zedge Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZDGE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zedge Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zedge Inc 주식 (ZDGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.61 | $2.21 | $0.403 | 458,801.0 | +1.59% |
| 2025-10 | $3.85 | $2.38 | $1.47 | 1,868,708.0 | -13.40% |
| 2025-09 | $3.44 | $2.87 | $0.565 | 784,632.0 | -4.28% |
| 2025-08 | $4.13 | $2.95 | $1.18 | 838,598.0 | -24.38% |
| 2025-07 | $4.89 | $3.70 | $1.19 | 1,964,377.0 | +0.25% |
| 2025-06 | $4.37 | $2.29 | $2.08 | 7,933,786.0 | +69.92% |
| 2025-05 | $2.65 | $2.12 | $0.5274 | 636,618.0 | -2.48% |
| 2025-04 | $2.65 | $1.73 | $0.922 | 931,808.0 | +3.86% |
| 2025-03 | $2.52 | $1.97 | $0.55 | 655,648.0 | -4.51% |
| 2025-02 | $2.99 | $2.30 | $0.69 | 1,211,930.0 | -9.96% |
| 2025-01 | $3.11 | $2.42 | $0.69 | 1,482,712.0 | +0.74% |
Zedge Inc 주식 (ZDGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.42 | $1.93 | $1.49 | 4,287,852.0 | +4.85% |
| 2024-11 | $3.10 | $2.55 | $0.55 | 1,112,573.0 | -12.99% |
| 2024-10 | $3.75 | $2.69 | $1.06 | 932,299.0 | -16.76% |
| 2024-09 | $3.71 | $2.93 | $0.78 | 992,966.0 | +3.35% |
| 2024-08 | $4.04 | $2.86 | $1.18 | 2,130,663.0 | -1.10% |
| 2024-07 | $4.37 | $2.85 | $1.52 | 1,702,546.0 | +18.69% |
| 2024-06 | $3.80 | $2.56 | $1.24 | 1,562,870.0 | +11.31% |
| 2024-05 | $3.09 | $2.33 | $0.7599 | 829,179.0 | +14.17% |
| 2024-04 | $2.85 | $2.27 | $0.58 | 972,681.0 | -13.36% |
| 2024-03 | $4.69 | $2.54 | $2.15 | 1,639,079.0 | -30.40% |
| 2024-02 | $5.18 | $2.95 | $2.23 | 2,345,702.0 | +22.09% |
| 2024-01 | $3.54 | $2.20 | $1.34 | 877,289.0 | +38.72% |
Zedge Inc 주식 (ZDGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $1.76 | $0.739 | 974,845.0 | +33.52% |
| 2023-11 | $2.04 | $1.70 | $0.34 | 531,923.0 | -8.33% |
| 2023-10 | $2.20 | $1.74 | $0.46 | 415,595.0 | -12.33% |
| 2023-09 | $2.30 | $1.91 | $0.39 | 526,529.0 | -0.45% |
| 2023-08 | $2.24 | $1.68 | $0.56 | 685,688.0 | +4.76% |
| 2023-07 | $2.40 | $2.10 | $0.30 | 393,234.0 | -6.25% |
| 2023-06 | $2.39 | $1.92 | $0.47 | 894,798.0 | -2.61% |
| 2023-05 | $2.50 | $1.89 | $0.6099 | 641,722.0 | +16.16% |
| 2023-04 | $2.17 | $1.84 | $0.3311 | 764,406.0 | +1.54% |
| 2023-03 | $2.93 | $1.74 | $1.19 | 1,875,119.0 | -29.09% |
| 2023-02 | $3.74 | $2.20 | $1.54 | 1,861,594.0 | +25.00% |
| 2023-01 | $2.48 | $1.75 | $0.73 | 746,956.0 | +25.00% |
2.20%
3.10%
자본화:
|
볼륨(24시간):