ストックスクリーナーアプリを入手
2.05
1.49%
0.03
アフターアワーズ：
2.05
Zevia Pbc (ZVIA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.15 | $1.99 | $0.1599 | 294,203.0 | +1.49% |
| 2024-11-20 | $2.20 | $1.99 | $0.2112 | 659,345.0 | -9.01% |
| 2024-11-19 | $2.39 | $2.12 | $0.27 | 977,233.0 | +5.71% |
| 2024-11-18 | $2.24 | $1.88 | $0.36 | 676,479.0 | +8.25% |
| 2024-11-15 | $2.04 | $1.86 | $0.18 | 296,144.0 | +1.57% |
| 2024-11-14 | $2.08 | $1.86 | $0.2199 | 484,445.0 | +3.80% |
| 2024-11-13 | $2.22 | $1.65 | $0.5718 | 1,103,717.0 | -11.96% |
| 2024-11-12 | $2.48 | $1.97 | $0.51 | 1,656,863.0 | +8.85% |
| 2024-11-11 | $2.00 | $1.58 | $0.4199 | 1,196,438.0 | +25.49% |
| 2024-11-08 | $1.68 | $1.18 | $0.50 | 3,193,660.0 | +27.50% |
| 2024-11-07 | $1.20 | $1.06 | $0.14 | 722,981.0 | +11.11% |
| 2024-11-06 | $1.14 | $0.962 | $0.1784 | 885,863.0 | -0.92% |
| 2024-11-05 | $1.15 | $1.07 | $0.0823 | 224,509.0 | +0.00% |
| 2024-11-04 | $1.17 | $1.08 | $0.0886 | 439,883.0 | -6.03% |
| 2024-11-01 | $1.20 | $1.15 | $0.05 | 171,935.0 | -4.13% |
| 2024-10-31 | $1.21 | $1.15 | $0.06 | 122,180.0 | +2.54% |
| 2024-10-30 | $1.22 | $1.15 | $0.07 | 112,569.0 | +1.72% |
| 2024-10-29 | $1.25 | $1.15 | $0.10 | 134,605.0 | -6.45% |
| 2024-10-28 | $1.25 | $1.15 | $0.10 | 179,340.0 | +9.73% |
| 2024-10-25 | $1.24 | $1.13 | $0.11 | 171,574.0 | -7.38% |
| 2024-10-24 | $1.24 | $1.06 | $0.18 | 269,232.0 | +11.93% |
| 2024-10-23 | $1.13 | $1.08 | $0.05 | 89,588.0 | -0.91% |
Zevia Pbc (ZVIA) 株の年ごとの株価履歴
この詳細な分析では、Zevia Pbc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はZVIA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Zevia Pbc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のZevia Pbc (ZVIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $2.48 | $0.962 | $1.52 | 13,277,901.0 | +69.42% |
| 2024-10 | $1.25 | $0.9842 | $0.2658 | 2,706,675.0 | +12.04% |
| 2024-09 | $1.25 | $0.9006 | $0.3477 | 2,300,883.0 | +6.93% |
| 2024-08 | $1.23 | $0.8001 | $0.4299 | 3,717,791.0 | +11.48% |
| 2024-07 | $0.9637 | $0.615 | $0.3487 | 4,707,818.0 | +34.18% |
| 2024-06 | $1.26 | $0.671 | $0.589 | 8,952,116.0 | -20.72% |
| 2024-05 | $1.14 | $0.7955 | $0.3445 | 4,346,550.0 | -1.07% |
| 2024-04 | $1.20 | $0.78 | $0.42 | 3,911,899.0 | -26.42% |
| 2024-03 | $1.54 | $0.9802 | $0.5645 | 3,316,911.0 | -22.00% |
| 2024-02 | $1.79 | $1.36 | $0.4299 | 2,766,304.0 | -11.76% |
| 2024-01 | $2.09 | $1.46 | $0.6299 | 2,804,651.0 | -15.42% |
2023年のZevia Pbc (ZVIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.28 | $1.82 | $0.46 | 2,504,998.0 | -6.51% |
| 2023-11 | $2.42 | $1.72 | $0.70 | 2,404,429.0 | +10.82% |
| 2023-10 | $2.23 | $1.66 | $0.57 | 2,272,840.0 | -12.61% |
| 2023-09 | $2.87 | $2.15 | $0.7188 | 1,907,192.0 | -13.62% |
| 2023-08 | $2.94 | $2.25 | $0.69 | 4,550,010.0 | -7.55% |
| 2023-07 | $4.51 | $2.71 | $1.80 | 4,467,653.0 | -35.50% |
| 2023-06 | $4.80 | $3.60 | $1.20 | 6,035,650.0 | +18.73% |
| 2023-05 | $4.38 | $3.24 | $1.14 | 1,530,713.0 | +3.42% |
| 2023-04 | $4.02 | $3.25 | $0.77 | 1,177,675.0 | -8.83% |
| 2023-03 | $3.90 | $2.82 | $1.08 | 2,240,467.0 | +10.32% |
| 2023-02 | $5.24 | $3.33 | $1.90 | 2,918,696.0 | -22.10% |
| 2023-01 | $5.07 | $4.01 | $1.06 | 2,104,050.0 | +9.54% |
2022年のZevia Pbc (ZVIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.72 | $3.22 | $1.50 | 2,926,555.0 | -4.22% |
| 2022-11 | $4.94 | $3.33 | $1.61 | 2,821,416.0 | -8.96% |
| 2022-10 | $5.04 | $3.33 | $1.71 | 3,480,562.0 | +8.56% |
| 2022-09 | $5.15 | $3.95 | $1.20 | 4,081,461.0 | -2.48% |
| 2022-08 | $5.49 | $3.21 | $2.28 | 3,951,873.0 | +30.29% |
| 2022-07 | $3.87 | $2.50 | $1.37 | 4,010,370.0 | +21.00% |
| 2022-06 | $3.12 | $2.35 | $0.775 | 4,618,849.0 | +14.69% |
| 2022-05 | $3.49 | $1.86 | $1.63 | 6,460,820.0 | -28.78% |
| 2022-04 | $5.11 | $3.10 | $2.01 | 3,584,383.0 | -24.73% |
| 2022-03 | $6.87 | $4.02 | $2.85 | 12,074,437.0 | -26.88% |
| 2022-02 | $10.39 | $6.04 | $4.35 | 3,830,538.0 | -21.88% |
| 2022-01 | $8.02 | $6.43 | $1.59 | 2,561,046.0 | +0.00% |
0.46%
1.38%
大文字化:
|
ボリューム (24 時間):