Stockscreener 앱 받기
1.25
5.30%
-0.07
Zevia Pbc 주식 (ZVIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.39 | $1.24 | $0.155 | 1,030,050.0 | -5.30% |
| 2026-05-04 | $1.33 | $1.28 | $0.045 | 277,817.0 | +1.54% |
| 2026-05-01 | $1.34 | $1.26 | $0.08 | 327,187.0 | +1.56% |
| 2026-04-30 | $1.29 | $1.22 | $0.07 | 213,976.0 | +2.40% |
| 2026-04-29 | $1.26 | $1.21 | $0.055 | 238,239.0 | +0.00% |
| 2026-04-28 | $1.27 | $1.22 | $0.055 | 167,722.0 | +0.00% |
| 2026-04-27 | $1.29 | $1.25 | $0.04 | 236,511.0 | -3.10% |
| 2026-04-24 | $1.33 | $1.26 | $0.07 | 325,907.0 | +0.78% |
| 2026-04-23 | $1.28 | $1.21 | $0.07 | 258,449.0 | +4.92% |
| 2026-04-22 | $1.24 | $1.19 | $0.045 | 308,991.0 | +2.52% |
| 2026-04-21 | $1.28 | $1.19 | $0.09 | 125,446.0 | -5.56% |
| 2026-04-20 | $1.27 | $1.21 | $0.0588 | 265,260.0 | +2.44% |
| 2026-04-17 | $1.28 | $1.22 | $0.06 | 459,736.0 | +0.82% |
| 2026-04-16 | $1.24 | $1.18 | $0.055 | 402,565.0 | +1.67% |
| 2026-04-15 | $1.24 | $1.16 | $0.075 | 632,905.0 | +0.84% |
| 2026-04-14 | $1.23 | $1.16 | $0.07 | 412,141.0 | -0.83% |
| 2026-04-13 | $1.20 | $1.15 | $0.05 | 172,729.0 | +2.56% |
| 2026-04-10 | $1.19 | $1.15 | $0.04 | 151,652.0 | -1.68% |
| 2026-04-09 | $1.20 | $1.15 | $0.05 | 253,760.0 | +0.85% |
| 2026-04-08 | $1.22 | $1.17 | $0.055 | 382,438.0 | +2.61% |
| 2026-04-07 | $1.22 | $1.15 | $0.0684 | 242,938.0 | -4.17% |
Zevia Pbc 주식 (ZVIA) 연도별 가격 이력
이 심층 분석에서는 Zevia Pbc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZVIA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zevia Pbc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zevia Pbc 주식 (ZVIA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.39 | $1.24 | $0.155 | 2,665,104.0 | -2.34% |
| 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% |
Zevia Pbc 주식 (ZVIA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Zevia Pbc 주식 (ZVIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.55%
0.15%
자본화:
|
볼륨(24시간):