Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zevia Pbc Cl A (NY: ZVIA )

0.8752 -0.0043 (-0.49%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.940 8.000 190,798 +0.06(+0.76%)
Jan 28, 2022 7.420 8.000 7.400 7.940 168,437 +0.49(+6.58%)
Jan 27, 2022 7.620 7.900 7.350 7.450 123,937 -0.19(-2.49%)
Jan 26, 2022 7.930 8.000 7.590 7.640 124,259 -0.19(-2.43%)
Jan 25, 2022 8.000 8.000 7.600 7.830 205,014 -0.19(-2.37%)
Jan 24, 2022 7.530 8.020 7.460 8.020 216,139 +0.38(+4.97%)
Jan 21, 2022 7.500 8.020 7.400 7.640 168,987 +0.15(+2.00%)
Jan 20, 2022 7.400 7.870 7.400 7.490 187,835 +0.16(+2.18%)
Jan 19, 2022 7.550 7.610 7.260 7.330 166,268 -0.15(-2.01%)
Jan 18, 2022 7.670 7.830 7.460 7.480 215,803 -0.26(-3.36%)
Jan 14, 2022 7.740 0 -0.02(-0.26%)
Jan 13, 2022 7.500 7.915 7.450 7.760 214,660 +0.30(+4.02%)
Jan 12, 2022 7.110 7.540 7.080 7.460 193,096 +0.33(+4.63%)
Jan 11, 2022 6.600 7.180 6.430 7.130 103,355 +0.47(+7.06%)
Jan 10, 2022 6.940 7.140 6.620 6.660 112,938 -0.27(-3.90%)
Jan 07, 2022 6.900 7.080 6.705 6.930 284,233 +0.01(+0.14%)
Jan 06, 2022 7.340 7.340 6.890 6.920 149,808 -0.41(-5.59%)
Jan 05, 2022 7.200 7.860 7.200 7.330 151,568 -0.02(-0.27%)
Jan 04, 2022 7.440 7.480 7.210 7.350 74,412 -0.13(-1.74%)
Jan 03, 2022 7.200 7.580 7.040 7.480 117,279 +0.43(+6.10%)
Dec 31, 2021 6.950 7.284 6.860 7.050 140,115 +0.04(+0.57%)
Dec 30, 2021 6.940 7.180 6.900 7.010 197,471 +0.16(+2.34%)
Dec 29, 2021 6.750 6.900 6.510 6.850 132,653 +0.10(+1.48%)
Dec 28, 2021 6.970 7.045 6.630 6.750 167,489 -0.26(-3.71%)
Dec 27, 2021 7.120 7.300 6.960 7.010 174,305 -0.26(-3.58%)
Dec 23, 2021 7.120 7.500 6.978 7.270 130,010 +0.23(+3.27%)
Dec 22, 2021 7.260 7.310 6.880 7.040 141,094 -0.23(-3.16%)
Dec 21, 2021 7.090 7.390 7.030 7.270 139,963 +0.07(+0.97%)
Dec 20, 2021 7.260 7.350 7.050 7.200 84,735 -0.32(-4.26%)
Dec 17, 2021 7.250 7.570 7.020 7.520 216,315 +0.20(+2.73%)
Dec 16, 2021 7.750 7.838 7.180 7.320 142,324 -0.37(-4.81%)
Dec 15, 2021 7.670 7.740 7.190 7.690 128,280 -0.05(-0.65%)
Dec 14, 2021 7.540 7.910 7.471 7.740 163,620 +0.18(+2.38%)
Dec 13, 2021 7.920 7.950 7.320 7.560 154,202 -0.35(-4.42%)
Dec 10, 2021 8.840 8.900 7.830 7.910 186,761 -0.83(-9.50%)
Dec 09, 2021 8.390 8.850 8.390 8.740 232,396 +0.20(+2.34%)
Dec 08, 2021 8.030 8.615 7.970 8.540 173,792 +0.73(+9.35%)
Dec 07, 2021 7.800 8.000 7.470 7.810 290,793 +0.09(+1.17%)
Dec 06, 2021 7.210 7.810 7.050 7.720 254,239 +0.43(+5.90%)
Dec 03, 2021 7.660 7.890 7.170 7.290 315,710 -0.30(-3.95%)
Dec 02, 2021 7.330 7.630 7.120 7.590 289,451 +0.29(+3.97%)
Dec 01, 2021 7.770 7.800 7.230 7.300 492,755 -0.35(-4.58%)
Nov 30, 2021 7.450 7.850 7.280 7.650 474,401 +0.18(+2.41%)
Nov 29, 2021 7.940 8.070 7.150 7.470 461,449 -0.51(-6.39%)
Nov 26, 2021 8.250 8.250 7.570 7.980 173,851 -0.30(-3.62%)
Nov 24, 2021 7.620 8.350 7.520 8.280 241,580 +0.71(+9.38%)
Nov 23, 2021 7.720 8.060 7.530 7.570 214,949 -0.17(-2.20%)
Nov 22, 2021 7.870 8.116 7.730 7.740 266,455 -0.19(-2.40%)
Nov 19, 2021 8.240 8.284 7.720 7.930 405,511 -0.34(-4.11%)
Nov 18, 2021 9.080 9.080 8.220 8.270 469,345 -0.93(-10.11%)
Nov 17, 2021 9.380 9.710 9.090 9.200 260,763 -0.15(-1.60%)
Nov 16, 2021 9.030 9.350 8.930 9.350 277,876 +0.21(+2.30%)
Nov 15, 2021 9.990 10.02 8.750 9.140 743,989 -0.88(-8.78%)
Nov 12, 2021 10.10 10.62 9.950 10.02 2,078,242 -1.27(-11.25%)
Nov 11, 2021 11.88 11.88 11.28 11.29 189,151 -0.53(-4.48%)
Nov 10, 2021 11.74 11.82 136,417 -0.06(-0.51%)
Nov 09, 2021 12.06 12.30 11.79 11.88 236,955 -0.17(-1.41%)
Nov 08, 2021 12.04 12.07 11.80 12.05 48,932 -0.04(-0.33%)
Nov 05, 2021 11.71 12.15 11.45 12.09 162,334 +0.55(+4.77%)
Nov 04, 2021 12.30 12.35 11.48 11.54 405,181 -0.71(-5.80%)
Nov 03, 2021 12.06 12.42 12.00 12.25 200,400 +0.32(+2.68%)
Nov 02, 2021 11.59 12.03 11.50 11.93 236,077 +0.24(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.