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: 4:10 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 (%)
Dec 30, 2022 4.120 4.170 3.950 4.090 94,605 -0.04(-0.97%)
Dec 29, 2022 3.650 4.270 3.650 4.130 199,367 +0.44(+11.92%)
Dec 28, 2022 3.570 3.760 3.570 3.690 76,296 +0.13(+3.65%)
Dec 27, 2022 3.570 3.610 3.220 3.560 203,757 -0.01(-0.28%)
Dec 23, 2022 3.540 3.630 3.500 3.570 94,342 -0.06(-1.65%)
Dec 22, 2022 3.650 3.740 3.550 3.630 91,622 -0.07(-1.89%)
Dec 21, 2022 3.750 3.790 3.650 3.700 88,878 +0.00(+0.00%)
Dec 20, 2022 3.800 3.870 3.610 3.700 148,554 -0.12(-3.14%)
Dec 19, 2022 3.900 4.000 3.790 3.820 132,355 -0.17(-4.26%)
Dec 16, 2022 3.990 4.160 3.900 3.990 85,574 -0.06(-1.48%)
Dec 15, 2022 4.220 4.380 4.010 4.050 156,230 -0.19(-4.48%)
Dec 14, 2022 4.150 4.380 4.150 4.240 63,907 +0.02(+0.47%)
Dec 13, 2022 4.440 4.491 4.175 4.220 198,771 -0.10(-2.31%)
Dec 12, 2022 4.300 4.460 4.210 4.320 90,065 +0.02(+0.47%)
Dec 09, 2022 4.110 4.370 4.045 4.300 178,300 +0.14(+3.37%)
Dec 08, 2022 4.170 4.200 3.970 4.160 127,490 -0.02(-0.48%)
Dec 07, 2022 4.130 4.390 4.100 4.180 150,864 +0.06(+1.46%)
Dec 06, 2022 4.330 4.390 4.050 4.120 101,936 -0.16(-3.74%)
Dec 05, 2022 4.550 4.550 4.100 4.280 188,762 -0.28(-6.14%)
Dec 02, 2022 4.390 4.720 4.220 4.560 220,468 +0.17(+3.87%)
Dec 01, 2022 4.350 4.500 4.250 4.390 234,383 +0.12(+2.81%)
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%)
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.