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 (%)
Apr 30, 2024 0.9520 0.9900 0.8494 0.8609 167,707 -0.11(-11.24%)
Apr 29, 2024 0.8400 0.9798 0.8400 0.9699 597,036 +0.17(+20.94%)
Apr 26, 2024 0.9000 0.9000 0.7800 0.8020 277,335 -0.02(-2.11%)
Apr 25, 2024 0.8321 0.8885 0.8108 0.8193 86,752 -0.01(-1.25%)
Apr 24, 2024 0.8554 0.8887 0.8150 0.8297 126,133 -0.02(-2.39%)
Apr 23, 2024 0.9000 0.9001 0.8011 0.8500 419,033 -0.05(-5.52%)
Apr 22, 2024 0.9700 1.000 0.8900 0.8997 412,546 -0.08(-8.48%)
Apr 19, 2024 0.9600 1.000 0.9455 0.9831 85,298 +0.02(+2.41%)
Apr 18, 2024 1.000 1.040 0.9351 0.9600 216,435 -0.05(-4.95%)
Apr 17, 2024 1.050 1.050 1.000 1.010 73,770 +0.01(+1.00%)
Apr 16, 2024 1.000 1.050 0.9825 1.000 167,405 +0.02(+2.04%)
Apr 15, 2024 1.030 1.050 0.9601 0.9800 113,771 -0.05(-4.85%)
Apr 12, 2024 1.060 1.070 1.030 1.030 112,220 -0.05(-4.63%)
Apr 11, 2024 1.040 1.090 1.030 1.080 144,213 +0.03(+2.86%)
Apr 10, 2024 1.050 1.092 1.030 1.050 112,869 -0.02(-1.87%)
Apr 09, 2024 1.200 1.200 1.050 1.070 341,534 -0.11(-9.32%)
Apr 08, 2024 1.050 1.187 1.020 1.180 362,819 +0.14(+13.46%)
Apr 05, 2024 1.100 1.100 1.010 1.040 79,494 -0.03(-2.80%)
Apr 04, 2024 1.120 1.120 1.030 1.070 197,966 +0.03(+2.88%)
Apr 03, 2024 1.020 1.090 1.010 1.040 100,497 -0.01(-0.95%)
Apr 02, 2024 1.120 1.160 1.040 1.050 110,563 -0.08(-7.08%)
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.