Zevia PBC Class A ZVIA
NYSE · Amerika Birleşik Devletleri · Dayanıksız Tüketim Malları
$1,22+0,04 (+%2,97)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,22 | +%2,97 | $1,19 | $1,22 | $1,20 | 43,39K |
| 2026-09-30 | $1,18 | -%3,28 | $1,23 | $1,25 | $1,17 | 585,30K |
| 2026-09-29 | $1,22 | -%3,94 | $1,28 | $1,28 | $1,21 | 432,10K |
| 2026-09-28 | $1,27 | -%4,51 | $1,32 | $1,35 | $1,25 | 382,60K |
| 2026-09-25 | $1,33 | %0,00 | $1,33 | $1,36 | $1,32 | 278,80K |
| 2026-09-24 | $1,33 | +%3,10 | $1,29 | $1,33 | $1,27 | 234,50K |
| 2026-09-23 | $1,29 | -%3,73 | $1,34 | $1,35 | $1,27 | 510,20K |
| 2026-09-22 | $1,34 | -%3,60 | $1,39 | $1,39 | $1,32 | 417,00K |
| 2026-09-21 | $1,39 | -%2,11 | $1,44 | $1,47 | $1,39 | 370,20K |
| 2026-09-18 | $1,42 | +%2,16 | $1,40 | $1,50 | $1,38 | 1,32M |
| 2026-09-17 | $1,39 | +%4,51 | $1,35 | $1,39 | $1,34 | 351,90K |
| 2026-09-16 | $1,33 | +%2,31 | $1,28 | $1,35 | $1,28 | 237,60K |
| 2026-09-15 | $1,30 | +%0,78 | $1,30 | $1,32 | $1,28 | 203,00K |
| 2026-09-14 | $1,29 | +%2,38 | $1,26 | $1,31 | $1,23 | 335,10K |
| 2026-09-11 | $1,26 | +%1,61 | $1,25 | $1,31 | $1,23 | 633,80K |
| 2026-09-10 | $1,24 | -%3,12 | $1,26 | $1,28 | $1,22 | 759,70K |
| 2026-09-09 | $1,28 | -%4,48 | $1,34 | $1,35 | $1,26 | 728,90K |
| 2026-09-08 | $1,34 | -%2,19 | $1,37 | $1,39 | $1,34 | 403,90K |
| 2026-09-04 | $1,37 | %0,00 | $1,36 | $1,39 | $1,36 | 206,40K |
| 2026-09-03 | $1,37 | %0,00 | $1,38 | $1,40 | $1,36 | 216,40K |
| 2026-09-02 | $1,37 | -%0,72 | $1,37 | $1,40 | $1,37 | 169,10K |
| 2026-09-01 | $1,38 | -%2,13 | $1,38 | $1,42 | $1,36 | 133,00K |
| 2026-08-31 | $1,41 | -%2,08 | $1,48 | $1,48 | $1,40 | 150,00K |
| 2026-08-28 | $1,44 | +%1,41 | $1,44 | $1,47 | $1,40 | 397,40K |
| 2026-08-27 | $1,42 | +%1,43 | $1,39 | $1,44 | $1,39 | 425,70K |
| 2026-08-26 | $1,40 | -%0,71 | $1,39 | $1,44 | $1,38 | 214,90K |
| 2026-08-25 | $1,41 | +%0,71 | $1,41 | $1,43 | $1,37 | 578,50K |
| 2026-08-24 | $1,40 | +%8,53 | $1,30 | $1,44 | $1,30 | 939,20K |
| 2026-08-21 | $1,29 | -%2,27 | $1,32 | $1,37 | $1,28 | 620,50K |
| 2026-08-20 | $1,32 | -%0,75 | $1,35 | $1,38 | $1,32 | 222,50K |
| 2026-08-19 | $1,33 | +%1,53 | $1,38 | $1,38 | $1,30 | 331,00K |
| 2026-08-18 | $1,31 | +%0,77 | $1,31 | $1,35 | $1,30 | 326,20K |
| 2026-08-17 | $1,30 | -%1,52 | $1,32 | $1,35 | $1,30 | 289,50K |
| 2026-08-14 | $1,32 | +%1,54 | $1,42 | $1,44 | $1,31 | 682,60K |
| 2026-08-13 | $1,30 | -%3,70 | $1,39 | $1,40 | $1,29 | 359,90K |
| 2026-08-12 | $1,35 | -%0,74 | $1,39 | $1,39 | $1,35 | 200,20K |
| 2026-08-11 | $1,36 | -%2,16 | $1,37 | $1,41 | $1,36 | 304,80K |
| 2026-08-10 | $1,39 | -%3,47 | $1,44 | $1,48 | $1,38 | 400,80K |
| 2026-08-07 | $1,44 | -%2,04 | $1,47 | $1,51 | $1,42 | 439,50K |
| 2026-08-06 | $1,47 | -%14,04 | $1,62 | $1,72 | $1,41 | 1,31M |
| 2026-08-05 | $1,71 | -%1,16 | $1,76 | $1,77 | $1,69 | 377,40K |
| 2026-08-04 | $1,73 | +%2,98 | $1,69 | $1,76 | $1,66 | 518,90K |
| 2026-08-03 | $1,68 | -%1,18 | $1,70 | $1,72 | $1,63 | 287,70K |
| 2026-07-31 | $1,70 | +%4,94 | $1,65 | $1,73 | $1,62 | 403,50K |
| 2026-07-30 | $1,62 | -%1,22 | $1,64 | $1,68 | $1,61 | 205,40K |
| 2026-07-29 | $1,64 | +%1,86 | $1,62 | $1,70 | $1,62 | 500,00K |
| 2026-07-28 | $1,61 | +%1,90 | $1,61 | $1,69 | $1,56 | 258,20K |
| 2026-07-27 | $1,58 | +%5,33 | $1,53 | $1,59 | $1,50 | 218,90K |
| 2026-07-24 | $1,50 | %0,00 | $1,51 | $1,56 | $1,48 | 301,30K |
| 2026-07-23 | $1,50 | -%3,23 | $1,53 | $1,57 | $1,49 | 182,30K |
| 2026-07-22 | $1,55 | -%6,06 | $1,64 | $1,65 | $1,55 | 473,20K |
| 2026-07-21 | $1,65 | -%1,20 | $1,66 | $1,69 | $1,63 | 297,10K |
| 2026-07-20 | $1,67 | -%1,76 | $1,69 | $1,72 | $1,64 | 533,60K |
| 2026-07-17 | $1,70 | +%1,80 | $1,68 | $1,75 | $1,67 | 475,80K |
| 2026-07-16 | $1,67 | -%5,11 | $1,73 | $1,80 | $1,64 | 313,90K |
| 2026-07-15 | $1,76 | +%1,73 | $1,71 | $1,78 | $1,70 | 656,60K |
| 2026-07-14 | $1,73 | +%0,58 | $1,71 | $1,75 | $1,67 | 790,70K |
| 2026-07-13 | $1,72 | %0,00 | $1,75 | $1,78 | $1,71 | 678,70K |
| 2026-07-10 | $1,72 | -%2,82 | $1,77 | $1,79 | $1,72 | 481,70K |
| 2026-07-09 | $1,77 | +%4,12 | $1,72 | $1,77 | $1,69 | 677,40K |
| 2026-07-08 | $1,70 | -%0,58 | $1,71 | $1,75 | $1,65 | 634,00K |
| 2026-07-07 | $1,71 | %0,00 | $1,72 | $1,80 | $1,71 | 464,00K |
| 2026-07-06 | $1,71 | -%2,29 | $1,75 | $1,80 | $1,71 | 819,70K |
| 2026-07-02 | $1,75 | -%2,78 | $1,80 | $1,93 | $1,73 | 1,48M |
| 2026-07-01 | $1,80 | +%10,43 | $1,64 | $1,86 | $1,63 | 1,05M |
| 2026-06-30 | $1,63 | +%3,82 | $1,61 | $1,67 | $1,56 | 1,15M |
| 2026-06-29 | $1,57 | +%0,64 | $1,56 | $1,65 | $1,52 | 1,56M |
| 2026-06-26 | $1,56 | +%9,86 | $1,42 | $1,56 | $1,41 | 5,83M |
| 2026-06-25 | $1,42 | -%4,05 | $1,47 | $1,54 | $1,38 | 1,98M |
| 2026-06-24 | $1,48 | +%2,07 | $1,50 | $1,59 | $1,48 | 1,55M |
| 2026-06-23 | $1,45 | -%4,61 | $1,50 | $1,55 | $1,44 | 1,69M |
| 2026-06-22 | $1,52 | -%0,65 | $1,52 | $1,62 | $1,48 | 1,46M |
| 2026-06-18 | $1,53 | +%18,60 | $1,32 | $1,54 | $1,29 | 2,67M |
| 2026-06-17 | $1,29 | %0,00 | $1,30 | $1,35 | $1,24 | 2,21M |
| 2026-06-16 | $1,29 | +%1,57 | $1,28 | $1,34 | $1,27 | 1,30M |
| 2026-06-15 | $1,27 | -%14,19 | $1,53 | $1,55 | $1,27 | 1,31M |
| 2026-06-12 | $1,48 | +%7,25 | $1,42 | $1,53 | $1,38 | 896,60K |
| 2026-06-11 | $1,38 | %0,00 | $1,39 | $1,41 | $1,34 | 1,29M |
| 2026-06-10 | $1,38 | -%4,17 | $1,43 | $1,48 | $1,37 | 1,02M |
| 2026-06-09 | $1,44 | +%2,13 | $1,43 | $1,46 | $1,38 | 657,30K |
| 2026-06-08 | $1,41 | %0,00 | $1,41 | $1,46 | $1,39 | 694,60K |
| 2026-06-05 | $1,41 | +%0,71 | $1,42 | $1,43 | $1,35 | 600,90K |
| 2026-06-04 | $1,40 | +%2,19 | $1,37 | $1,42 | $1,35 | 461,50K |
| 2026-06-03 | $1,37 | +%1,48 | $1,33 | $1,38 | $1,29 | 618,20K |
| 2026-06-02 | $1,35 | -%5,59 | $1,41 | $1,42 | $1,31 | 1,05M |
| 2026-06-01 | $1,43 | -%7,74 | $1,53 | $1,62 | $1,43 | 1,05M |
| 2026-05-29 | $1,55 | -%2,52 | $1,59 | $1,60 | $1,43 | 1,21M |
| 2026-05-28 | $1,59 | -%7,56 | $1,69 | $1,71 | $1,57 | 1,35M |
| 2026-05-27 | $1,72 | -%10,42 | $1,90 | $1,91 | $1,68 | 1,69M |
| 2026-05-26 | $1,92 | +%13,61 | $1,69 | $1,94 | $1,64 | 2,56M |