ストックスクリーナーアプリを入手
2.70
2.17%
-0.06
アフターアワーズ：
2.69
-0.01
-0.37%
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $2.82 | $2.68 | $0.14 | 791,932.0 | -2.17% |
| 2025-08-26 | $2.90 | $2.71 | $0.195 | 1,096,396.0 | -3.50% |
| 2025-08-25 | $3.08 | $2.85 | $0.225 | 604,715.0 | -7.14% |
| 2025-08-22 | $3.18 | $3.00 | $0.1701 | 1,076,839.0 | -0.65% |
| 2025-08-21 | $3.22 | $2.95 | $0.269 | 1,448,522.0 | +2.31% |
| 2025-08-20 | $3.06 | $2.93 | $0.13 | 1,941,053.0 | +5.21% |
| 2025-08-19 | $2.92 | $2.81 | $0.105 | 552,668.0 | +0.35% |
| 2025-08-18 | $2.96 | $2.87 | $0.0892 | 372,240.0 | -1.37% |
| 2025-08-15 | $3.07 | $2.90 | $0.1745 | 493,710.0 | -3.32% |
| 2025-08-14 | $3.06 | $2.96 | $0.105 | 647,365.0 | +0.67% |
| 2025-08-13 | $3.04 | $2.84 | $0.205 | 853,528.0 | -0.33% |
| 2025-08-12 | $3.18 | $2.94 | $0.245 | 717,108.0 | -3.85% |
| 2025-08-11 | $3.38 | $3.06 | $0.318 | 704,382.0 | -5.74% |
| 2025-08-08 | $3.54 | $3.27 | $0.265 | 876,289.0 | +0.00% |
| 2025-08-07 | $3.63 | $3.20 | $0.4268 | 1,095,669.0 | -3.78% |
| 2025-08-06 | $3.51 | $3.24 | $0.27 | 1,264,427.0 | +4.88% |
| 2025-08-05 | $3.30 | $3.20 | $0.10 | 385,048.0 | +1.23% |
| 2025-08-04 | $3.42 | $3.23 | $0.19 | 788,352.0 | +6.58% |
| 2025-08-01 | $3.10 | $2.90 | $0.195 | 649,686.0 | -1.94% |
| 2025-07-31 | $3.30 | $3.06 | $0.245 | 497,856.0 | -2.21% |
| 2025-07-30 | $3.30 | $3.16 | $0.14 | 354,319.0 | -1.55% |
| 2025-07-29 | $3.44 | $3.13 | $0.31 | 999,651.0 | +0.63% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $3.63 | $2.68 | $0.9468 | 17,151,861.0 | -12.90% |
| 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% |
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% |
1.07%
3.37%
大文字化:
|
ボリューム (24 時間):