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 (%)
May 31, 2022 2.450 2.540 2.310 2.450 185,285 +0.03(+1.24%)
May 27, 2022 2.360 2.430 2.310 2.420 103,847 +0.07(+2.98%)
May 26, 2022 2.300 2.380 2.250 2.350 193,358 +0.09(+3.98%)
May 25, 2022 2.110 2.260 2.080 2.260 98,876 +0.14(+6.60%)
May 24, 2022 2.260 2.320 2.040 2.120 111,195 -0.15(-6.61%)
May 23, 2022 2.070 2.338 2.000 2.270 374,592 +0.28(+14.07%)
May 20, 2022 2.080 2.080 1.890 1.990 387,426 -0.05(-2.45%)
May 19, 2022 2.140 2.190 1.960 2.040 314,043 -0.06(-2.86%)
May 18, 2022 2.230 2.340 2.050 2.100 353,890 -0.14(-6.25%)
May 17, 2022 2.370 2.435 2.170 2.240 631,528 -0.09(-3.86%)
May 16, 2022 2.430 2.640 2.330 2.330 239,308 -0.16(-6.43%)
May 13, 2022 2.160 2.530 2.070 2.490 960,240 +0.09(+3.75%)
May 12, 2022 2.720 2.798 1.860 2.400 895,414 -0.45(-15.79%)
May 11, 2022 2.730 3.010 2.720 2.850 330,101 +0.13(+4.78%)
May 10, 2022 2.730 2.930 2.660 2.720 211,745 -0.06(-2.16%)
May 09, 2022 3.000 3.030 2.760 2.780 258,968 -0.25(-8.25%)
May 06, 2022 3.280 3.280 3.010 3.030 130,930 -0.25(-7.62%)
May 05, 2022 3.410 3.410 3.220 3.280 231,195 -0.17(-4.93%)
May 04, 2022 3.260 3.460 3.150 3.450 194,644 +0.20(+6.15%)
May 03, 2022 3.330 3.460 3.230 3.250 138,117 -0.09(-2.69%)
May 02, 2022 3.460 3.490 3.280 3.340 123,864 -0.10(-2.91%)
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%)
Feb 01, 2022 8.000 8.000 7.465 7.860 183,985 -0.14(-1.75%)
Jan 31, 2022 7.940 8.000 190,798 +0.06(+0.76%)
Jan 28, 2022 7.420 8.000 7.400 7.940 168,437 +0.49(+6.58%)
Jan 27, 2022 7.620 7.900 7.350 7.450 123,937 -0.19(-2.49%)
Jan 26, 2022 7.930 8.000 7.590 7.640 124,259 -0.19(-2.43%)
Jan 25, 2022 8.000 8.000 7.600 7.830 205,014 -0.19(-2.37%)
Jan 24, 2022 7.530 8.020 7.460 8.020 216,139 +0.38(+4.97%)
Jan 21, 2022 7.500 8.020 7.400 7.640 168,987 +0.15(+2.00%)
Jan 20, 2022 7.400 7.870 7.400 7.490 187,835 +0.16(+2.18%)
Jan 19, 2022 7.550 7.610 7.260 7.330 166,268 -0.15(-2.01%)
Jan 18, 2022 7.670 7.830 7.460 7.480 215,803 -0.26(-3.36%)
Jan 14, 2022 7.740 0 -0.02(-0.26%)
Jan 13, 2022 7.500 7.915 7.450 7.760 214,660 +0.30(+4.02%)
Jan 12, 2022 7.110 7.540 7.080 7.460 193,096 +0.33(+4.63%)
Jan 11, 2022 6.600 7.180 6.430 7.130 103,355 +0.47(+7.06%)
Jan 10, 2022 6.940 7.140 6.620 6.660 112,938 -0.27(-3.90%)
Jan 07, 2022 6.900 7.080 6.705 6.930 284,233 +0.01(+0.14%)
Jan 06, 2022 7.340 7.340 6.890 6.920 149,808 -0.41(-5.59%)
Jan 05, 2022 7.200 7.860 7.200 7.330 151,568 -0.02(-0.27%)
Jan 04, 2022 7.440 7.480 7.210 7.350 74,412 -0.13(-1.74%)
Jan 03, 2022 7.200 7.580 7.040 7.480 117,279 +0.43(+6.10%)
Dec 31, 2021 6.950 7.284 6.860 7.050 140,115 +0.04(+0.57%)
Dec 30, 2021 6.940 7.180 6.900 7.010 197,471 +0.16(+2.34%)
Dec 29, 2021 6.750 6.900 6.510 6.850 132,653 +0.10(+1.48%)
Dec 28, 2021 6.970 7.045 6.630 6.750 167,489 -0.26(-3.71%)
Dec 27, 2021 7.120 7.300 6.960 7.010 174,305 -0.26(-3.58%)
Dec 23, 2021 7.120 7.500 6.978 7.270 130,010 +0.23(+3.27%)
Dec 22, 2021 7.260 7.310 6.880 7.040 141,094 -0.23(-3.16%)
Dec 21, 2021 7.090 7.390 7.030 7.270 139,963 +0.07(+0.97%)
Dec 20, 2021 7.260 7.350 7.050 7.200 84,735 -0.32(-4.26%)
Dec 17, 2021 7.250 7.570 7.020 7.520 216,315 +0.20(+2.73%)
Dec 16, 2021 7.750 7.838 7.180 7.320 142,324 -0.37(-4.81%)
Dec 15, 2021 7.670 7.740 7.190 7.690 128,280 -0.05(-0.65%)
Dec 14, 2021 7.540 7.910 7.471 7.740 163,620 +0.18(+2.38%)
Dec 13, 2021 7.920 7.950 7.320 7.560 154,202 -0.35(-4.42%)
Dec 10, 2021 8.840 8.900 7.830 7.910 186,761 -0.83(-9.50%)
Dec 09, 2021 8.390 8.850 8.390 8.740 232,396 +0.20(+2.34%)
Dec 08, 2021 8.030 8.615 7.970 8.540 173,792 +0.73(+9.35%)
Dec 07, 2021 7.800 8.000 7.470 7.810 290,793 +0.09(+1.17%)
Dec 06, 2021 7.210 7.810 7.050 7.720 254,239 +0.43(+5.90%)
Dec 03, 2021 7.660 7.890 7.170 7.290 315,710 -0.30(-3.95%)
Dec 02, 2021 7.330 7.630 7.120 7.590 289,451 +0.29(+3.97%)
Dec 01, 2021 7.770 7.800 7.230 7.300 492,755 -0.35(-4.58%)
Nov 30, 2021 7.450 7.850 7.280 7.650 474,401 +0.18(+2.41%)
Nov 29, 2021 7.940 8.070 7.150 7.470 461,449 -0.51(-6.39%)
Nov 26, 2021 8.250 8.250 7.570 7.980 173,851 -0.30(-3.62%)
Nov 24, 2021 7.620 8.350 7.520 8.280 241,580 +0.71(+9.38%)
Nov 23, 2021 7.720 8.060 7.530 7.570 214,949 -0.17(-2.20%)
Nov 22, 2021 7.870 8.116 7.730 7.740 266,455 -0.19(-2.40%)
Nov 19, 2021 8.240 8.284 7.720 7.930 405,511 -0.34(-4.11%)
Nov 18, 2021 9.080 9.080 8.220 8.270 469,345 -0.93(-10.11%)
Nov 17, 2021 9.380 9.710 9.090 9.200 260,763 -0.15(-1.60%)
Nov 16, 2021 9.030 9.350 8.930 9.350 277,876 +0.21(+2.30%)
Nov 15, 2021 9.990 10.02 8.750 9.140 743,989 -0.88(-8.78%)
Nov 12, 2021 10.10 10.62 9.950 10.02 2,078,242 -1.27(-11.25%)
Nov 11, 2021 11.88 11.88 11.28 11.29 189,151 -0.53(-4.48%)
Nov 10, 2021 11.74 11.82 136,417 -0.06(-0.51%)
Nov 09, 2021 12.06 12.30 11.79 11.88 236,955 -0.17(-1.41%)
Nov 08, 2021 12.04 12.07 11.80 12.05 48,932 -0.04(-0.33%)
Nov 05, 2021 11.71 12.15 11.45 12.09 162,334 +0.55(+4.77%)
Nov 04, 2021 12.30 12.35 11.48 11.54 405,181 -0.71(-5.80%)
Nov 03, 2021 12.06 12.42 12.00 12.25 200,400 +0.32(+2.68%)
Nov 02, 2021 11.59 12.03 11.50 11.93 236,077 +0.24(+2.05%)
Nov 01, 2021 11.29 11.80 11.38 11.69 247,297 +0.50(+4.47%)
Oct 29, 2021 11.39 11.44 10.75 11.19 198,883 -0.18(-1.58%)
Oct 28, 2021 11.38 11.72 11.12 11.37 154,466 +0.12(+1.07%)
Oct 27, 2021 10.99 11.33 10.56 11.25 201,544 +0.08(+0.72%)
Oct 26, 2021 11.75 11.17 328,723 -0.57(-4.86%)
Oct 25, 2021 11.87 12.08 11.51 11.74 366,788 +0.09(+0.77%)
Oct 22, 2021 11.60 11.67 11.31 11.65 165,361 +0.05(+0.43%)
Oct 21, 2021 11.56 11.86 11.36 11.60 157,450 -0.09(-0.77%)
Oct 20, 2021 11.74 12.05 11.31 11.69 186,636 -0.04(-0.34%)
Oct 19, 2021 12.17 12.31 11.34 11.73 299,181 -0.52(-4.24%)
Oct 18, 2021 12.75 12.75 11.90 12.25 168,744 -0.19(-1.53%)
Oct 15, 2021 12.45 12.87 12.39 12.44 258,415 -0.03(-0.24%)
Oct 14, 2021 12.50 12.81 12.17 12.47 158,230 -0.10(-0.80%)
Oct 13, 2021 12.10 12.66 11.91 12.57 267,471 +0.59(+4.92%)
Oct 12, 2021 11.92 12.10 11.55 11.98 129,409 +0.06(+0.50%)
Oct 11, 2021 12.77 12.77 11.86 11.92 137,224 -0.87(-6.80%)
Oct 08, 2021 13.46 13.46 12.70 12.79 153,130 -0.61(-4.55%)
Oct 07, 2021 13.23 13.92 13.04 13.40 303,509 +0.05(+0.37%)
Oct 06, 2021 12.85 13.47 12.51 13.35 334,046 +0.64(+5.04%)
Oct 05, 2021 12.26 12.95 11.78 12.71 234,261 +0.60(+4.95%)
Oct 04, 2021 12.38 12.41 11.96 12.11 290,633 -0.08(-0.66%)
Oct 01, 2021 11.58 12.19 11.37 12.19 402,874 +0.68(+5.91%)
Sep 30, 2021 11.28 11.55 10.84 11.51 245,775 +0.50(+4.54%)
Sep 29, 2021 11.45 11.60 10.93 11.01 265,014 -0.17(-1.52%)
Sep 28, 2021 11.36 11.56 10.69 11.18 407,334 -0.34(-2.95%)
Sep 27, 2021 12.85 12.85 11.42 11.52 344,657 -1.14(-9.00%)
Sep 24, 2021 12.48 12.83 12.23 12.66 219,029 -0.02(-0.16%)
Sep 23, 2021 11.59 13.10 11.54 12.68 419,710 +1.15(+9.97%)
Sep 22, 2021 11.28 11.64 11.00 11.53 314,542 +0.33(+2.95%)
Sep 21, 2021 10.93 11.26 10.60 11.20 346,340 +0.35(+3.23%)
Sep 20, 2021 10.86 10.88 10.28 10.85 570,922 -0.23(-2.08%)
Sep 17, 2021 12.08 12.15 11.05 11.08 1,791,729 -1.00(-8.28%)
Sep 16, 2021 11.95 12.33 11.66 12.08 578,113 -0.01(-0.08%)
Sep 15, 2021 12.62 12.93 11.95 12.09 385,825 -0.60(-4.73%)
Sep 14, 2021 12.89 13.08 12.53 12.69 184,626 -0.23(-1.78%)
Sep 13, 2021 13.87 13.92 12.70 12.92 401,689 -0.53(-3.94%)
Sep 10, 2021 14.22 14.34 13.12 13.45 288,702 -0.50(-3.58%)
Sep 09, 2021 14.16 14.83 13.91 13.95 317,551 -0.26(-1.83%)
Sep 08, 2021 16.20 16.88 14.11 14.21 334,927 -1.91(-11.85%)
Sep 07, 2021 17.00 17.50 15.61 16.12 315,931 -0.79(-4.67%)
Sep 03, 2021 15.68 17.33 15.28 16.91 342,533 +1.53(+9.95%)
Sep 02, 2021 14.90 15.98 14.57 15.38 413,444 +1.09(+7.63%)
Sep 01, 2021 13.85 14.74 13.85 14.29 160,341 +0.47(+3.40%)
Aug 31, 2021 14.53 15.48 13.80 13.82 261,632 -0.49(-3.42%)
Aug 30, 2021 16.06 16.10 14.31 14.31 474,133 -1.73(-10.79%)
Aug 27, 2021 14.87 16.07 14.40 16.04 324,215 +1.17(+7.87%)
Aug 26, 2021 13.66 15.25 13.61 14.87 289,413 +1.03(+7.44%)
Aug 25, 2021 14.08 14.40 13.53 13.84 211,106 -0.25(-1.77%)
Aug 24, 2021 12.94 15.00 12.89 14.09 394,470 +1.12(+8.64%)
Aug 23, 2021 13.51 13.56 12.77 12.97 250,838 -0.63(-4.63%)
Aug 20, 2021 13.32 14.05 13.31 13.60 398,904 +0.46(+3.50%)
Aug 19, 2021 11.81 13.33 11.81 13.14 469,941 +1.12(+9.32%)
Aug 18, 2021 12.19 12.47 11.65 12.02 469,061 -0.28(-2.28%)
Aug 17, 2021 11.07 12.86 11.07 12.30 845,562 +1.29(+11.72%)
Aug 16, 2021 13.10 13.11 10.81 11.01 761,034 -1.78(-13.92%)
Aug 13, 2021 13.84 13.85 12.53 12.79 468,126 -1.18(-8.45%)
Aug 12, 2021 13.89 14.15 13.82 13.97 181,867 -0.14(-0.99%)
Aug 11, 2021 13.81 14.20 13.34 14.11 236,663 +0.18(+1.29%)
Aug 10, 2021 14.00 14.27 13.80 13.93 277,787 -0.05(-0.36%)
Aug 09, 2021 14.11 14.50 13.87 13.98 211,028 -0.12(-0.85%)
Aug 06, 2021 13.67 14.61 13.50 14.10 363,266 +0.42(+3.07%)
Aug 05, 2021 14.00 14.08 13.61 13.68 282,445 -0.34(-2.43%)
Aug 04, 2021 13.78 14.17 13.62 14.02 156,468 +0.19(+1.37%)
Aug 03, 2021 13.65 13.95 13.52 13.83 194,173 +0.20(+1.47%)
Aug 02, 2021 13.76 13.80 13.28 13.63 173,412 +0.32(+2.40%)
Jul 30, 2021 13.40 13.76 13.09 13.31 186,597 -0.16(-1.19%)
Jul 29, 2021 13.35 13.61 13.00 13.47 203,386 +0.46(+3.54%)
Jul 28, 2021 13.00 13.50 13.00 13.01 224,638 -0.15(-1.14%)
Jul 27, 2021 13.83 13.99 12.30 13.16 390,579 -0.61(-4.43%)
Jul 26, 2021 14.00 14.38 13.60 13.77 435,629 +0.00(+0.00%)
Jul 23, 2021 13.28 14.39 13.25 13.77 1,099,406 +0.12(+0.88%)
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.