Stockscreener 앱 받기
1.63
3.82%
0.06
Zevia Pbc 주식 (ZVIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $1.67 | $1.60 | $0.07 | 550,665.0 | +3.82% |
| 2026-02-12 | $1.67 | $1.54 | $0.125 | 587,771.0 | -4.27% |
| 2026-02-11 | $1.71 | $1.61 | $0.10 | 1,418,491.0 | +2.50% |
| 2026-02-10 | $1.70 | $1.59 | $0.1035 | 685,365.0 | -3.61% |
| 2026-02-09 | $1.73 | $1.65 | $0.08 | 344,937.0 | -3.49% |
| 2026-02-06 | $1.75 | $1.67 | $0.085 | 455,310.0 | +2.99% |
| 2026-02-05 | $1.74 | $1.67 | $0.075 | 451,398.0 | -3.47% |
| 2026-02-04 | $1.82 | $1.72 | $0.10 | 485,221.0 | -3.35% |
| 2026-02-03 | $1.85 | $1.74 | $0.11 | 884,612.0 | -1.10% |
| 2026-02-02 | $1.88 | $1.80 | $0.0844 | 568,303.0 | -2.16% |
| 2026-01-30 | $1.86 | $1.78 | $0.0796 | 628,144.0 | +1.65% |
| 2026-01-29 | $1.88 | $1.76 | $0.12 | 684,891.0 | -3.70% |
| 2026-01-28 | $2.09 | $1.88 | $0.21 | 983,590.0 | -8.25% |
| 2026-01-27 | $2.12 | $2.00 | $0.1186 | 1,535,079.0 | +0.49% |
| 2026-01-26 | $2.12 | $1.96 | $0.16 | 2,423,924.0 | +3.02% |
| 2026-01-23 | $2.04 | $1.96 | $0.0817 | 469,617.0 | -1.97% |
| 2026-01-22 | $2.04 | $1.90 | $0.14 | 750,979.0 | +4.64% |
| 2026-01-21 | $1.96 | $1.86 | $0.10 | 858,837.0 | +3.19% |
| 2026-01-20 | $1.89 | $1.80 | $0.085 | 682,419.0 | -2.08% |
| 2026-01-16 | $2.08 | $1.91 | $0.1699 | 2,442,819.0 | +1.05% |
| 2026-01-15 | $1.95 | $1.73 | $0.22 | 4,646,418.0 | +13.10% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $1.88 | $1.54 | $0.3394 | 6,982,738.0 | -11.89% |
| 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% |
1.10%
1.39%
자본화:
|
볼륨(24시간):