ストックスクリーナーアプリを入手
1.3823
0.21%
-0.0177
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 |
|---|---|---|---|---|---|
| 2026-08-25 | $1.44 | $1.38 | $0.055 | 325,772.0 | -1.07% |
| 2026-08-24 | $1.44 | $1.30 | $0.14 | 939,213.0 | +8.53% |
| 2026-08-21 | $1.36 | $1.28 | $0.085 | 620,529.0 | -2.27% |
| 2026-08-20 | $1.38 | $1.32 | $0.06 | 222,293.0 | -0.75% |
| 2026-08-19 | $1.38 | $1.30 | $0.0799 | 330,869.0 | +1.53% |
| 2026-08-18 | $1.35 | $1.30 | $0.045 | 326,140.0 | +0.77% |
| 2026-08-17 | $1.34 | $1.30 | $0.0449 | 288,503.0 | -1.52% |
| 2026-08-14 | $1.44 | $1.31 | $0.13 | 679,090.0 | +1.54% |
| 2026-08-13 | $1.40 | $1.29 | $0.11 | 356,747.0 | -3.70% |
| 2026-08-12 | $1.39 | $1.35 | $0.04 | 189,520.0 | -0.74% |
| 2026-08-11 | $1.41 | $1.36 | $0.05 | 303,956.0 | -2.16% |
| 2026-08-10 | $1.48 | $1.38 | $0.1012 | 400,742.0 | -3.47% |
| 2026-08-07 | $1.51 | $1.42 | $0.0898 | 439,312.0 | -2.04% |
| 2026-08-06 | $1.72 | $1.42 | $0.305 | 1,308,808.0 | -14.04% |
| 2026-08-05 | $1.77 | $1.69 | $0.08 | 363,399.0 | -1.16% |
| 2026-08-04 | $1.76 | $1.66 | $0.10 | 516,692.0 | +2.98% |
| 2026-08-03 | $1.72 | $1.62 | $0.0947 | 287,643.0 | -1.75% |
| 2026-07-31 | $1.73 | $1.61 | $0.115 | 370,107.0 | +5.56% |
| 2026-07-30 | $1.68 | $1.61 | $0.0664 | 205,424.0 | -1.22% |
| 2026-07-29 | $1.70 | $1.62 | $0.08 | 499,321.0 | +1.86% |
| 2026-07-28 | $1.69 | $1.56 | $0.13 | 257,706.0 | +1.90% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $1.77 | $1.28 | $0.49 | 7,899,228.0 | -19.01% |
| 2026-07 | $1.93 | $1.48 | $0.45 | 11,848,712.0 | +4.91% |
| 2026-06 | $1.68 | $1.24 | $0.435 | 31,003,093.0 | +5.16% |
| 2026-05 | $1.94 | $1.12 | $0.815 | 25,565,160.0 | +21.09% |
| 2026-04 | $1.33 | $1.13 | $0.1992 | 6,376,538.0 | +9.40% |
| 2026-03 | $1.46 | $1.12 | $0.34 | 12,589,219.0 | -12.69% |
| 2026-02 | $1.88 | $1.11 | $0.7744 | 12,996,858.0 | -27.57% |
| 2026-01 | $2.31 | $1.66 | $0.655 | 26,209,394.0 | -20.26% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $2.72 | $2.23 | $0.4805 | 21,206,737.0 | -13.81% |
| 2025-11 | $2.78 | $2.29 | $0.495 | 14,549,337.0 | +13.56% |
| 2025-10 | $2.77 | $2.23 | $0.535 | 17,575,805.0 | -13.24% |
| 2025-09 | $2.81 | $2.28 | $0.53 | 14,446,582.0 | -2.86% |
| 2025-08 | $3.63 | $2.62 | $1.01 | 17,942,147.0 | -9.68% |
| 2025-07 | $3.44 | $2.60 | $0.84 | 15,471,642.0 | -3.73% |
| 2025-06 | $3.66 | $2.43 | $1.23 | 20,215,318.0 | +18.38% |
| 2025-05 | $3.20 | $1.97 | $1.23 | 16,207,497.0 | +20.35% |
| 2025-04 | $2.43 | $1.88 | $0.5545 | 6,873,279.0 | +4.63% |
| 2025-03 | $2.51 | $1.97 | $0.54 | 8,804,027.0 | -11.48% |
| 2025-02 | $3.86 | $2.12 | $1.74 | 12,232,123.0 | -38.54% |
| 2025-01 | $4.99 | $3.35 | $1.64 | 19,587,985.0 | -5.25% |
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 | $3.98 | $2.12 | $1.86 | 17,152,156.0 | +82.46% |
| 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% |
0.53%
0.74%
大文字化:
|
ボリューム (24 時間):