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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 29, 2022 3.220 3.430 3.200 3.400 47,281 +0.12(+3.66%)
Jul 28, 2022 3.080 3.320 3.002 3.280 84,002 +0.18(+5.81%)
Jul 27, 2022 3.150 3.220 3.015 3.100 127,144 -0.06(-1.90%)
Jul 26, 2022 3.630 3.630 3.150 3.160 94,355 -0.46(-12.71%)
Jul 25, 2022 3.510 3.650 3.380 3.620 135,851 +0.11(+3.13%)
Jul 22, 2022 3.400 3.530 3.264 3.510 190,795 +0.12(+3.54%)
Jul 21, 2022 3.520 3.590 3.300 3.390 126,034 -0.13(-3.69%)
Jul 20, 2022 3.230 3.630 3.230 3.520 161,676 +0.30(+9.32%)
Jul 19, 2022 3.100 3.234 3.100 3.220 59,622 +0.15(+4.89%)
Jul 18, 2022 3.150 3.279 3.000 3.070 134,704 -0.08(-2.54%)
Jul 15, 2022 3.140 3.220 3.040 3.150 133,878 +0.01(+0.32%)
Jul 14, 2022 3.320 3.340 3.070 3.140 126,168 -0.33(-9.51%)
Jul 13, 2022 3.350 3.540 3.340 3.470 229,359 +0.02(+0.58%)
Jul 12, 2022 3.350 3.510 3.280 3.450 183,868 -0.04(-1.15%)
Jul 11, 2022 3.440 3.560 3.320 3.490 160,342 -0.03(-0.85%)
Jul 08, 2022 3.420 3.540 3.330 3.520 215,224 -0.07(-1.95%)
Jul 07, 2022 3.650 3.680 3.190 3.590 344,029 +0.03(+0.84%)
Jul 06, 2022 2.830 3.870 2.800 3.560 1,352,886 +0.74(+26.24%)
Jul 05, 2022 2.590 2.900 2.500 2.820 104,466 +0.18(+6.82%)
Jul 01, 2022 2.790 2.833 2.610 2.640 29,158 -0.17(-6.05%)
Jun 30, 2022 2.850 2.960 2.760 2.810 156,235 -0.10(-3.44%)
Jun 29, 2022 2.890 2.980 2.790 2.910 106,448 +0.04(+1.39%)
Jun 28, 2022 2.940 3.040 2.860 2.870 180,672 -0.06(-2.05%)
Jun 27, 2022 3.070 3.085 2.820 2.930 142,013 -0.07(-2.33%)
Jun 24, 2022 2.730 3.125 2.670 3.000 1,418,886 +0.34(+12.78%)
Jun 23, 2022 2.620 2.680 2.510 2.660 101,917 +0.09(+3.50%)
Jun 22, 2022 2.650 2.790 2.560 2.570 148,101 -0.07(-2.65%)
Jun 21, 2022 2.670 2.780 2.640 2.640 124,836 +0.05(+1.93%)
Jun 17, 2022 2.810 2.880 2.590 2.590 208,812 -0.22(-7.83%)
Jun 16, 2022 2.800 2.830 2.665 2.810 138,767 -0.02(-0.71%)
Jun 15, 2022 2.620 2.865 2.550 2.830 182,045 +0.18(+6.79%)
Jun 14, 2022 2.490 2.695 2.450 2.650 136,786 +0.20(+8.16%)
Jun 13, 2022 2.720 2.810 2.350 2.450 252,422 -0.41(-14.34%)
Jun 10, 2022 2.870 2.900 2.750 2.860 125,616 +0.01(+0.35%)
Jun 09, 2022 2.860 2.890 2.720 2.850 126,693 -0.01(-0.35%)
Jun 08, 2022 2.770 2.920 2.770 2.860 115,070 +0.00(+0.00%)
Jun 07, 2022 2.860 3.030 2.850 2.860 163,814 -0.03(-1.04%)
Jun 06, 2022 2.780 3.110 2.770 2.890 253,735 +0.16(+5.86%)
Jun 03, 2022 2.470 2.756 2.410 2.730 269,788 +0.22(+8.76%)
Jun 02, 2022 2.600 2.640 2.390 2.510 182,164 -0.11(-4.20%)
Jun 01, 2022 2.580 2.640 2.510 2.620 148,407 +0.17(+6.94%)
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%)
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.