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

Zevia Pbc Cl A (NY: ZVIA )

0.8517 +0.0283 (+3.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 4.170 4.350 3.870 4.270 215,214 +0.18(+4.40%)
Nov 29, 2022 4.000 4.185 3.830 4.090 93,960 +0.14(+3.54%)
Nov 28, 2022 3.970 4.180 3.790 3.950 221,131 +0.09(+2.33%)
Nov 25, 2022 3.880 4.010 3.530 3.860 69,755 +0.05(+1.31%)
Nov 23, 2022 3.770 3.920 3.740 3.810 71,262 +0.05(+1.33%)
Nov 22, 2022 3.630 3.910 3.420 3.760 127,725 +0.06(+1.62%)
Nov 21, 2022 3.540 3.920 3.330 3.700 173,766 +0.22(+6.32%)
Nov 18, 2022 3.620 3.660 3.430 3.480 113,819 -0.18(-4.92%)
Nov 17, 2022 3.450 3.790 3.430 3.660 178,760 +0.13(+3.68%)
Nov 16, 2022 3.640 3.720 3.500 3.530 147,466 -0.05(-1.40%)
Nov 15, 2022 3.700 3.880 3.580 3.580 183,633 -0.14(-3.76%)
Nov 14, 2022 3.770 3.960 3.620 3.720 154,659 -0.08(-2.11%)
Nov 11, 2022 3.700 3.850 3.540 3.800 167,306 +0.02(+0.53%)
Nov 10, 2022 3.390 4.240 3.390 3.780 270,181 -0.41(-9.79%)
Nov 09, 2022 4.680 4.680 4.120 4.190 207,950 -0.49(-10.47%)
Nov 08, 2022 4.740 4.940 4.580 4.680 108,748 +0.01(+0.21%)
Nov 07, 2022 4.710 4.750 4.520 4.670 58,018 -0.03(-0.64%)
Nov 04, 2022 4.840 4.900 4.516 4.700 79,056 -0.01(-0.21%)
Nov 03, 2022 4.540 4.750 4.450 4.710 46,800 +0.13(+2.84%)
Nov 02, 2022 4.620 4.830 4.540 4.580 71,852 -0.11(-2.35%)
Nov 01, 2022 4.730 4.805 4.577 4.690 58,260 +0.00(+0.00%)
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%)
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.