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

Zevia Pbc Cl A (NY: ZVIA )

0.9090 +0.0295 (+3.35%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2022 4.680 4.816 4.580 4.690 80,415 +0.01(+0.21%)
Oct 28, 2022 4.540 4.820 4.480 4.680 84,232 +0.09(+1.96%)
Oct 27, 2022 4.820 4.920 4.460 4.590 101,608 -0.24(-4.97%)
Oct 26, 2022 4.890 4.980 4.710 4.830 216,523 -0.12(-2.42%)
Oct 25, 2022 4.850 5.040 4.550 4.950 417,456 +0.17(+3.56%)
Oct 24, 2022 4.180 5.000 4.160 4.780 964,754 +0.67(+16.30%)
Oct 21, 2022 3.760 4.110 3.670 4.110 119,876 +0.38(+10.19%)
Oct 20, 2022 3.720 3.840 3.630 3.730 68,456 +0.07(+1.91%)
Oct 19, 2022 3.600 3.780 3.510 3.660 78,333 +0.06(+1.67%)
Oct 18, 2022 3.720 3.910 3.440 3.600 118,055 -0.02(-0.55%)
Oct 17, 2022 3.970 4.000 3.335 3.620 108,954 -0.25(-6.46%)
Oct 14, 2022 4.330 4.330 3.690 3.870 148,628 -0.37(-8.73%)
Oct 13, 2022 3.980 4.339 3.940 4.240 94,770 +0.08(+1.92%)
Oct 12, 2022 4.300 4.370 4.020 4.160 66,534 -0.10(-2.35%)
Oct 11, 2022 4.100 4.300 3.960 4.260 77,035 +0.15(+3.65%)
Oct 10, 2022 4.200 4.280 4.110 4.110 106,707 -0.07(-1.67%)
Oct 07, 2022 4.530 4.530 4.170 4.180 95,623 -0.42(-9.13%)
Oct 06, 2022 4.420 5.030 4.410 4.600 295,233 +0.21(+4.78%)
Oct 05, 2022 4.450 4.500 4.220 4.390 38,345 -0.10(-2.23%)
Oct 04, 2022 4.450 4.500 4.280 4.490 79,510 +0.13(+2.98%)
Oct 03, 2022 4.430 4.460 4.220 4.360 119,485 +0.04(+0.93%)
Sep 30, 2022 3.950 4.340 3.950 4.320 246,019 +0.34(+8.54%)
Sep 29, 2022 4.210 4.310 3.950 3.980 181,843 -0.33(-7.66%)
Sep 28, 2022 4.230 4.440 4.190 4.310 53,731 +0.13(+3.11%)
Sep 27, 2022 4.200 4.450 4.170 4.180 80,716 -0.03(-0.71%)
Sep 26, 2022 4.350 4.400 4.180 4.210 101,693 -0.17(-3.88%)
Sep 23, 2022 4.380 4.500 4.310 4.380 119,617 -0.12(-2.67%)
Sep 22, 2022 4.650 4.650 4.414 4.500 138,674 -0.10(-2.17%)
Sep 21, 2022 4.500 4.710 4.436 4.600 117,983 +0.13(+2.91%)
Sep 20, 2022 4.390 4.600 4.330 4.470 144,505 +0.01(+0.22%)
Sep 19, 2022 4.470 4.745 4.400 4.460 161,451 -0.12(-2.62%)
Sep 16, 2022 4.600 4.700 4.340 4.580 1,068,719 -0.03(-0.65%)
Sep 15, 2022 4.730 5.080 4.610 4.610 164,865 -0.15(-3.15%)
Sep 14, 2022 4.650 4.930 4.570 4.760 129,553 +0.13(+2.81%)
Sep 13, 2022 4.820 4.970 4.560 4.630 136,532 -0.44(-8.68%)
Sep 12, 2022 4.950 5.150 4.887 5.070 131,138 +0.13(+2.63%)
Sep 09, 2022 5.000 5.120 4.870 4.940 136,171 -0.11(-2.18%)
Sep 08, 2022 4.720 5.090 4.701 5.050 156,993 +0.16(+3.27%)
Sep 07, 2022 4.610 5.000 4.561 4.890 167,769 +0.17(+3.60%)
Sep 06, 2022 4.130 5.000 4.110 4.720 356,755 +0.70(+17.41%)
Sep 02, 2022 4.370 4.370 4.000 4.020 167,788 -0.35(-8.01%)
Sep 01, 2022 4.210 4.460 4.120 4.370 118,940 -0.06(-1.35%)
Aug 31, 2022 4.520 4.550 4.220 4.430 97,658 +0.03(+0.68%)
Aug 30, 2022 4.860 4.860 4.260 4.400 102,350 -0.46(-9.47%)
Aug 29, 2022 4.950 5.175 4.825 4.860 76,989 -0.17(-3.38%)
Aug 26, 2022 5.250 5.300 4.700 5.030 165,907 -0.28(-5.27%)
Aug 25, 2022 4.990 5.490 4.878 5.310 153,905 +0.34(+6.84%)
Aug 24, 2022 4.990 5.130 4.806 4.970 232,011 -0.04(-0.80%)
Aug 23, 2022 4.760 5.040 4.760 5.010 150,099 +0.19(+3.94%)
Aug 22, 2022 4.990 5.380 4.810 4.820 282,292 -0.24(-4.74%)
Aug 19, 2022 4.920 5.120 4.760 5.060 215,620 -0.11(-2.13%)
Aug 18, 2022 5.150 5.170 4.710 5.170 222,744 +0.00(+0.00%)
Aug 17, 2022 4.720 5.240 4.600 5.170 401,822 +0.48(+10.23%)
Aug 16, 2022 4.120 4.770 4.016 4.690 223,879 +0.48(+11.40%)
Aug 15, 2022 4.440 4.515 4.020 4.210 150,703 -0.19(-4.32%)
Aug 12, 2022 4.040 4.400 3.900 4.400 144,805 +0.45(+11.39%)
Aug 11, 2022 3.500 4.640 3.470 3.950 486,625 +0.56(+16.52%)
Aug 10, 2022 3.330 3.500 3.330 3.390 60,914 +0.16(+4.95%)
Aug 09, 2022 3.400 3.500 3.210 3.230 91,364 -0.28(-7.98%)
Aug 08, 2022 3.560 3.650 3.390 3.510 139,463 +0.00(+0.00%)
Aug 05, 2022 3.550 3.600 3.385 3.510 131,107 -0.09(-2.50%)
Aug 04, 2022 3.670 3.700 3.550 3.600 72,269 -0.08(-2.17%)
Aug 03, 2022 3.550 3.770 3.543 3.680 148,737 +0.23(+6.67%)
Aug 02, 2022 3.550 3.550 3.380 3.450 39,654 -0.10(-2.82%)
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.