ストックスクリーナーアプリを入手
3.18
0.93%
-0.03
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.21 | $2.98 | $0.23 | 525,077.0 | -0.93% |
| 2024-12-19 | $3.30 | $2.99 | $0.31 | 536,274.0 | +7.00% |
| 2024-12-18 | $3.29 | $2.98 | $0.31 | 869,292.0 | -6.54% |
| 2024-12-17 | $3.40 | $3.11 | $0.29 | 430,253.0 | -3.31% |
| 2024-12-16 | $3.52 | $3.21 | $0.31 | 452,374.0 | +3.75% |
| 2024-12-13 | $3.49 | $3.15 | $0.345 | 1,142,281.0 | -5.33% |
| 2024-12-12 | $3.75 | $3.21 | $0.5399 | 1,269,653.0 | -0.59% |
| 2024-12-11 | $3.55 | $3.16 | $0.39 | 1,335,208.0 | +6.25% |
| 2024-12-10 | $3.26 | $3.02 | $0.245 | 877,573.0 | +2.24% |
| 2024-12-09 | $3.37 | $2.91 | $0.46 | 1,084,103.0 | +9.82% |
| 2024-12-06 | $2.99 | $2.65 | $0.3399 | 626,519.0 | +1.79% |
| 2024-12-05 | $2.88 | $2.69 | $0.1947 | 396,504.0 | +2.94% |
| 2024-12-04 | $2.95 | $2.60 | $0.35 | 732,909.0 | +0.37% |
| 2024-12-03 | $2.83 | $2.55 | $0.2783 | 625,224.0 | -5.57% |
| 2024-12-02 | $2.92 | $2.12 | $0.799 | 1,775,839.0 | +36.02% |
| 2024-11-29 | $2.24 | $2.06 | $0.1768 | 382,507.0 | -4.52% |
| 2024-11-27 | $2.26 | $2.10 | $0.16 | 288,712.0 | +4.25% |
| 2024-11-26 | $2.33 | $2.00 | $0.3299 | 680,389.0 | -8.62% |
| 2024-11-25 | $2.55 | $2.19 | $0.3587 | 1,453,989.0 | +5.94% |
| 2024-11-22 | $2.38 | $2.10 | $0.275 | 830,306.0 | +6.83% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $3.75 | $2.12 | $1.63 | 13,204,160.0 | +50.71% |
| 2024-11 | $2.55 | $0.962 | $1.59 | 16,619,601.0 | +74.38% |
| 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% |
0.62%
1.15%
大文字化:
|
ボリューム (24 時間):