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

Zevia Pbc Cl A (NY: ZVIA )

0.8810 +0.0015 (+0.17%)
Streaming Delayed Price Updated: 2:43 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 29, 2022 3.530 3.630 3.400 3.440 205,470 -0.13(-3.64%)
Apr 28, 2022 3.560 3.630 3.270 3.570 199,462 +0.02(+0.56%)
Apr 27, 2022 3.390 3.600 3.390 3.550 131,887 +0.09(+2.60%)
Apr 26, 2022 3.520 3.600 3.100 3.460 276,271 +0.00(+0.00%)
Apr 25, 2022 3.490 3.550 3.300 3.460 217,249 +0.02(+0.58%)
Apr 22, 2022 3.600 3.700 3.310 3.440 225,387 -0.18(-4.97%)
Apr 21, 2022 3.840 3.910 3.590 3.620 144,752 -0.18(-4.74%)
Apr 20, 2022 3.940 4.020 3.740 3.800 128,308 -0.11(-2.81%)
Apr 19, 2022 3.750 3.998 3.650 3.910 133,684 +0.12(+3.17%)
Apr 18, 2022 4.030 4.030 3.770 3.790 154,498 -0.26(-6.42%)
Apr 14, 2022 4.160 4.270 4.050 4.050 122,909 -0.08(-1.94%)
Apr 13, 2022 3.900 4.240 3.880 4.130 223,570 +0.29(+7.55%)
Apr 12, 2022 4.120 4.310 3.800 3.840 333,650 -0.33(-7.91%)
Apr 11, 2022 4.250 4.250 4.070 4.170 135,313 -0.09(-2.11%)
Apr 08, 2022 4.410 4.410 4.250 4.260 112,474 -0.18(-4.05%)
Apr 07, 2022 4.470 4.550 4.370 4.440 131,476 -0.09(-1.99%)
Apr 06, 2022 4.860 4.920 4.410 4.530 183,118 -0.42(-8.48%)
Apr 05, 2022 4.950 5.110 4.900 4.950 205,891 +0.00(+0.00%)
Apr 04, 2022 4.590 4.950 4.520 4.950 129,237 +0.33(+7.14%)
Apr 01, 2022 4.680 4.680 4.470 4.620 189,413 +0.05(+1.09%)
Mar 31, 2022 4.760 4.760 4.510 4.570 155,199 -0.17(-3.59%)
Mar 30, 2022 4.720 4.930 4.660 4.740 133,518 +0.01(+0.21%)
Mar 29, 2022 4.710 4.860 4.660 4.730 182,445 +0.05(+1.07%)
Mar 28, 2022 4.880 5.030 4.600 4.680 247,923 -0.17(-3.51%)
Mar 25, 2022 4.730 5.050 4.730 4.850 212,798 +0.12(+2.54%)
Mar 24, 2022 4.920 4.940 4.670 4.730 243,466 -0.12(-2.47%)
Mar 23, 2022 4.740 5.130 4.530 4.850 571,167 +0.12(+2.54%)
Mar 22, 2022 4.100 4.749 4.050 4.730 1,756,263 +0.67(+16.50%)
Mar 21, 2022 4.180 4.200 4.020 4.060 1,035,640 -0.06(-1.46%)
Mar 18, 2022 4.040 4.195 4.030 4.120 846,842 +0.00(+0.00%)
Mar 17, 2022 4.320 4.361 4.040 4.120 1,011,827 -0.25(-5.72%)
Mar 16, 2022 4.590 4.720 4.290 4.370 361,762 -0.23(-5.00%)
Mar 15, 2022 4.430 4.747 4.400 4.600 300,658 +0.17(+3.84%)
Mar 14, 2022 4.940 4.950 4.290 4.430 487,486 -0.59(-11.75%)
Mar 11, 2022 5.500 5.570 5.000 5.020 204,487 -0.45(-8.23%)
Mar 10, 2022 5.770 5.880 5.410 5.470 187,201 -0.36(-6.17%)
Mar 09, 2022 5.820 6.085 5.700 5.830 207,977 +0.11(+1.92%)
Mar 08, 2022 5.950 5.950 5.630 5.720 252,838 -0.15(-2.56%)
Mar 07, 2022 5.920 6.010 5.720 5.870 257,041 -0.10(-1.68%)
Mar 04, 2022 6.150 6.240 5.880 5.970 253,778 -0.12(-1.97%)
Mar 03, 2022 6.060 6.320 5.750 6.090 587,091 +0.20(+3.40%)
Mar 02, 2022 6.200 6.869 5.650 5.890 2,287,446 -0.25(-4.07%)
Mar 01, 2022 6.260 6.325 6.030 6.140 287,130 -0.11(-1.76%)
Feb 28, 2022 6.670 6.670 6.045 6.250 396,295 -0.48(-7.13%)
Feb 25, 2022 6.800 6.873 6.610 6.730 228,603 -0.17(-2.46%)
Feb 24, 2022 7.500 7.590 6.750 6.900 670,152 -1.85(-21.14%)
Feb 23, 2022 9.840 9.870 8.710 8.750 196,890 -0.98(-10.07%)
Feb 22, 2022 9.500 9.925 9.216 9.730 250,478 +0.23(+2.42%)
Feb 18, 2022 9.500 0 -0.39(-3.94%)
Feb 17, 2022 9.420 10.08 9.420 9.890 99,350 +0.40(+4.21%)
Feb 16, 2022 10.16 10.18 9.420 9.490 102,771 -0.70(-6.87%)
Feb 15, 2022 8.920 10.39 8.920 10.19 272,400 +1.46(+16.72%)
Feb 14, 2022 9.250 9.250 8.720 8.730 59,374 -0.49(-5.31%)
Feb 11, 2022 9.740 9.820 9.010 9.220 145,232 -0.48(-4.95%)
Feb 10, 2022 9.460 9.900 9.157 9.700 191,995 +0.12(+1.25%)
Feb 09, 2022 9.460 9.620 9.325 9.580 207,604 +0.20(+2.13%)
Feb 08, 2022 8.960 9.570 8.953 9.380 215,959 +0.42(+4.69%)
Feb 07, 2022 8.830 9.005 8.450 8.960 85,078 +0.09(+1.01%)
Feb 04, 2022 8.700 9.300 8.600 8.870 219,530 +0.13(+1.49%)
Feb 03, 2022 7.950 8.750 8.740 126,953 +0.69(+8.57%)
Feb 02, 2022 7.950 8.098 7.740 8.050 116,961 +0.19(+2.42%)
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.