Stockscreener 앱 받기
3.12
5.74%
-0.19
시간 외 거래:
3.12
Zevia Pbc 주식 (ZVIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-28 | $3.36 | $3.16 | $0.1994 | 775,499.0 | -2.74% |
| 2025-07-25 | $3.39 | $3.28 | $0.11 | 332,295.0 | -2.95% |
| 2025-07-24 | $3.41 | $3.27 | $0.14 | 531,419.0 | +0.00% |
| 2025-07-23 | $3.39 | $3.19 | $0.195 | 490,175.0 | +4.31% |
| 2025-07-22 | $3.28 | $3.06 | $0.2197 | 774,987.0 | +4.50% |
| 2025-07-21 | $3.19 | $3.04 | $0.15 | 388,449.0 | +1.97% |
| 2025-07-18 | $3.15 | $3.04 | $0.11 | 360,004.0 | -2.56% |
| 2025-07-17 | $3.20 | $3.08 | $0.1231 | 529,733.0 | +5.03% |
| 2025-07-16 | $3.03 | $2.90 | $0.135 | 454,390.0 | +1.02% |
| 2025-07-15 | $3.00 | $2.87 | $0.13 | 1,106,193.0 | -0.67% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.63 | $2.90 | $0.7268 | 6,468,235.0 | +0.65% |
| 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% |
Zevia Pbc 주식 (ZVIA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.69%
0.71%
자본화:
|
볼륨(24시간):