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: 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 (%)
Jun 11, 2024 0.8800 0.9195 0.8247 0.9090 286,617 +0.03(+3.35%)
Jun 10, 2024 0.9300 0.9762 0.8714 0.8795 506,761 -0.05(-5.35%)
Jun 07, 2024 0.8775 0.9800 0.8699 0.9292 199,704 -0.00(-0.20%)
Jun 06, 2024 1.110 1.140 0.9011 0.9311 688,309 -0.15(-13.79%)
Jun 05, 2024 0.9600 1.260 0.9600 1.080 669,941 +0.14(+14.46%)
Jun 04, 2024 0.9280 0.9487 0.9200 0.9436 99,255 -0.01(-0.53%)
Jun 03, 2024 0.8741 0.9486 0.8400 0.9486 298,713 +0.10(+11.38%)
May 31, 2024 0.8300 0.8599 0.8150 0.8517 91,998 +0.03(+3.44%)
May 30, 2024 0.9246 0.9246 0.8200 0.8234 207,104 -0.07(-7.48%)
May 29, 2024 0.9000 0.9692 0.8900 0.8900 116,816 -0.02(-1.99%)
May 28, 2024 0.9700 0.9700 0.8800 0.9081 431,569 -0.04(-4.41%)
May 24, 2024 0.9600 0.9700 0.9401 0.9500 102,630 +0.01(+1.06%)
May 23, 2024 0.9500 0.9605 0.9400 0.9400 350,321 -0.01(-1.05%)
May 22, 2024 0.9700 1.000 0.9400 0.9500 496,745 +0.00(+0.00%)
May 21, 2024 0.9600 1.000 0.9400 0.9500 182,304 -0.01(-0.82%)
May 20, 2024 1.050 1.070 0.9504 0.9579 279,522 -0.09(-8.77%)
May 17, 2024 1.090 1.100 1.040 1.050 64,292 -0.04(-3.67%)
May 16, 2024 1.100 1.140 1.060 1.090 197,250 +0.03(+2.83%)
May 15, 2024 1.140 1.140 1.030 1.060 96,286 -0.02(-1.85%)
May 14, 2024 0.9500 1.100 0.9300 1.080 307,480 +0.15(+16.25%)
May 13, 2024 0.8955 0.9554 0.8800 0.9290 129,883 +0.04(+4.22%)
May 10, 2024 0.8580 0.9073 0.8327 0.8914 221,255 +0.02(+2.45%)
May 09, 2024 0.8700 0.9129 0.8700 0.8701 197,505 +0.01(+1.67%)
May 08, 2024 0.9100 0.9100 0.7955 0.8558 348,223 -0.18(-17.71%)
May 07, 2024 0.9600 1.100 0.9301 1.040 223,304 +0.11(+11.82%)
May 06, 2024 0.9200 0.9696 0.9000 0.9301 174,656 +0.01(+1.28%)
May 03, 2024 0.9100 0.9700 0.8529 0.9183 168,281 +0.02(+2.03%)
May 02, 2024 0.9100 0.9197 0.8925 0.9000 110,344 +0.01(+1.12%)
May 01, 2024 0.8600 0.9000 0.8600 0.8900 152,488 +0.03(+3.38%)
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%)
Apr 01, 2024 1.180 1.198 1.130 1.130 93,469 -0.04(-3.42%)
Mar 28, 2024 1.070 1.180 1.060 1.170 167,212 +0.12(+11.43%)
Mar 27, 2024 1.010 1.060 1.000 1.050 266,110 +0.07(+7.12%)
Mar 26, 2024 1.090 1.100 0.9802 0.9802 341,476 -0.09(-8.39%)
Mar 25, 2024 1.040 1.140 1.020 1.070 290,177 +0.00(+0.00%)
Mar 22, 2024 1.060 1.100 1.060 1.070 88,929 -0.02(-1.83%)
Mar 21, 2024 1.100 1.100 1.070 1.090 148,468 +0.00(+0.00%)
Mar 20, 2024 1.140 1.140 1.070 1.090 260,732 -0.03(-2.68%)
Mar 19, 2024 1.120 1.190 1.120 1.120 229,809 +0.00(+0.00%)
Mar 18, 2024 1.200 1.220 1.120 1.120 104,694 -0.07(-5.88%)
Mar 15, 2024 1.190 1.270 1.180 1.190 185,094 +0.00(+0.00%)
Mar 14, 2024 1.260 1.290 1.190 1.190 186,334 -0.10(-7.75%)
Mar 13, 2024 1.310 1.400 1.280 1.290 199,264 -0.05(-3.73%)
Mar 12, 2024 1.400 1.400 1.340 1.340 134,831 -0.02(-1.47%)
Mar 11, 2024 1.430 1.440 1.360 1.360 112,006 -0.05(-3.55%)
Mar 08, 2024 1.430 1.460 1.410 1.410 82,468 -0.01(-0.70%)
Mar 07, 2024 1.440 1.470 1.410 1.420 81,917 -0.01(-0.70%)
Mar 06, 2024 1.480 1.495 1.430 1.430 55,615 -0.03(-2.05%)
Mar 05, 2024 1.460 1.520 1.430 1.460 110,626 -0.01(-0.68%)
Mar 04, 2024 1.540 1.540 1.430 1.470 142,840 -0.02(-1.34%)
Mar 01, 2024 1.490 1.545 1.450 1.490 132,738 -0.01(-0.67%)
Feb 29, 2024 1.680 1.680 1.500 1.500 125,075 -0.11(-6.83%)
Feb 28, 2024 1.660 1.740 1.595 1.610 113,764 -0.12(-6.94%)
Feb 27, 2024 1.410 1.770 1.360 1.730 289,927 +0.12(+7.45%)
Feb 26, 2024 1.580 1.640 1.530 1.610 216,455 +0.03(+1.90%)
Feb 23, 2024 1.500 1.640 1.450 1.580 148,015 +0.10(+6.76%)
Feb 22, 2024 1.480 1.495 1.380 1.480 271,559 +0.00(+0.00%)
Feb 21, 2024 1.510 1.558 1.480 1.480 75,505 -0.03(-1.99%)
Feb 20, 2024 1.580 1.590 1.490 1.510 175,154 -0.07(-4.43%)
Feb 16, 2024 1.690 1.695 1.570 1.580 171,053 -0.10(-5.95%)
Feb 15, 2024 1.690 1.709 1.640 1.680 93,586 +0.03(+1.82%)
Feb 14, 2024 1.620 1.671 1.610 1.650 99,178 +0.05(+3.12%)
Feb 13, 2024 1.650 1.723 1.600 1.600 197,336 -0.11(-6.43%)
Feb 12, 2024 1.690 1.790 1.690 1.710 115,304 +0.01(+0.59%)
Feb 09, 2024 1.720 1.750 1.690 1.700 130,850 +0.01(+0.59%)
Feb 08, 2024 1.660 1.750 1.640 1.690 76,866 -0.01(-0.59%)
Feb 07, 2024 1.700 1.758 1.700 1.700 89,788 -0.01(-0.58%)
Feb 06, 2024 1.610 1.730 1.560 1.710 146,392 +0.11(+6.87%)
Feb 05, 2024 1.590 1.640 1.550 1.600 58,532 -0.01(-0.62%)
Feb 02, 2024 1.670 1.710 1.590 1.610 86,445 -0.10(-5.85%)
Feb 01, 2024 1.720 1.790 1.610 1.710 91,913 +0.01(+0.59%)
Jan 31, 2024 1.600 1.790 1.600 1.700 141,499 +0.05(+3.03%)
Jan 30, 2024 1.710 1.710 1.630 1.650 83,050 -0.06(-3.51%)
Jan 29, 2024 1.550 1.750 1.540 1.710 115,999 +0.14(+8.92%)
Jan 26, 2024 1.560 1.610 1.500 1.570 96,382 -0.02(-1.26%)
Jan 25, 2024 1.650 1.716 1.560 1.590 172,957 -0.09(-5.36%)
Jan 24, 2024 1.760 1.787 1.680 1.680 145,056 -0.08(-4.55%)
Jan 23, 2024 1.810 1.834 1.760 1.760 120,104 -0.06(-3.30%)
Jan 22, 2024 1.710 1.870 1.710 1.820 131,922 +0.14(+8.33%)
Jan 19, 2024 1.650 1.700 1.460 1.680 347,784 +0.11(+7.01%)
Jan 18, 2024 1.660 1.680 1.545 1.570 157,448 -0.11(-6.55%)
Jan 17, 2024 1.750 1.750 1.610 1.680 142,800 -0.07(-4.00%)
Jan 16, 2024 1.790 1.810 1.710 1.750 142,103 -0.04(-2.23%)
Jan 12, 2024 1.860 1.890 1.760 1.790 104,413 -0.04(-2.19%)
Jan 11, 2024 1.890 1.890 1.800 1.830 82,886 -0.04(-2.14%)
Jan 10, 2024 1.810 1.970 1.800 1.870 148,327 +0.04(+2.19%)
Jan 09, 2024 1.770 1.830 1.760 1.830 120,558 +0.01(+0.55%)
Jan 08, 2024 1.860 1.880 1.790 1.820 86,297 -0.01(-0.55%)
Jan 05, 2024 1.800 1.880 1.800 1.830 121,868 -0.02(-1.08%)
Jan 04, 2024 1.890 1.940 1.830 1.850 156,297 -0.02(-1.07%)
Jan 03, 2024 1.980 2.000 1.860 1.870 105,472 -0.11(-5.56%)
Jan 02, 2024 2.040 2.090 1.950 1.980 82,141 -0.03(-1.49%)
Dec 29, 2023 2.040 2.080 1.950 2.010 106,139 -0.07(-3.37%)
Dec 28, 2023 2.070 2.150 2.040 2.080 102,252 -0.03(-1.42%)
Dec 27, 2023 2.100 2.170 2.090 2.110 64,647 +0.02(+0.96%)
Dec 26, 2023 2.020 2.120 2.010 2.090 87,380 +0.09(+4.50%)
Dec 22, 2023 1.960 2.050 1.930 2.000 92,126 +0.04(+2.04%)
Dec 21, 2023 1.980 2.040 1.850 1.960 103,295 +0.06(+3.16%)
Dec 20, 2023 1.880 2.060 1.880 1.900 157,697 -0.04(-2.06%)
Dec 19, 2023 1.980 2.040 1.900 1.940 200,485 -0.05(-2.51%)
Dec 18, 2023 1.980 2.065 1.910 1.990 97,204 -0.02(-1.00%)
Dec 15, 2023 2.220 2.280 1.960 2.010 197,761 -0.18(-8.22%)
Dec 14, 2023 2.060 2.240 1.990 2.190 182,560 +0.18(+8.96%)
Dec 13, 2023 1.930 2.020 1.820 2.010 104,198 +0.12(+6.35%)
Dec 12, 2023 1.870 1.950 1.870 1.890 72,930 +0.04(+2.16%)
Dec 11, 2023 2.000 2.010 1.830 1.850 118,026 -0.15(-7.50%)
Dec 08, 2023 2.010 2.040 1.870 2.000 173,420 -0.01(-0.50%)
Dec 07, 2023 2.030 2.100 1.982 2.010 128,328 -0.04(-1.95%)
Dec 06, 2023 2.150 2.180 2.030 2.050 169,069 -0.10(-4.65%)
Dec 05, 2023 2.080 2.230 2.010 2.150 136,187 +0.07(+3.37%)
Dec 04, 2023 2.040 2.150 2.040 2.080 119,381 +0.03(+1.46%)
Dec 01, 2023 2.120 2.150 2.030 2.050 97,064 -0.10(-4.65%)
Nov 30, 2023 2.310 2.310 2.125 2.150 61,655 -0.12(-5.29%)
Nov 29, 2023 2.170 2.345 2.170 2.270 130,541 +0.09(+4.13%)
Nov 28, 2023 2.100 2.260 2.100 2.180 68,052 +0.08(+3.81%)
Nov 27, 2023 2.160 2.160 2.100 2.100 76,063 -0.07(-3.23%)
Nov 24, 2023 2.220 2.280 2.150 2.170 37,894 -0.01(-0.46%)
Nov 22, 2023 2.050 2.250 2.050 2.180 149,108 +0.12(+5.83%)
Nov 21, 2023 2.080 2.150 2.030 2.060 69,626 -0.02(-0.96%)
Nov 20, 2023 2.350 2.420 2.040 2.080 163,175 -0.19(-8.37%)
Nov 17, 2023 2.210 2.345 2.179 2.270 144,242 +0.06(+2.71%)
Nov 16, 2023 2.050 2.240 2.014 2.210 97,103 +0.14(+6.76%)
Nov 15, 2023 2.000 2.190 1.976 2.070 141,319 +0.10(+5.08%)
Nov 14, 2023 1.870 1.970 1.810 1.970 95,647 +0.19(+10.67%)
Nov 13, 2023 1.860 1.915 1.730 1.780 135,780 -0.13(-6.81%)
Nov 10, 2023 1.940 1.970 1.890 1.910 93,304 -0.06(-3.05%)
Nov 09, 2023 2.060 2.180 1.940 1.970 129,822 -0.06(-2.96%)
Nov 08, 2023 2.020 2.120 1.980 2.030 73,863 +0.01(+0.50%)
Nov 07, 2023 1.900 2.040 1.900 2.020 239,034 -0.01(-0.49%)
Nov 06, 2023 2.060 2.120 1.925 2.030 145,529 -0.04(-1.93%)
Nov 03, 2023 2.000 2.266 1.969 2.070 247,956 +0.09(+4.55%)
Nov 02, 2023 1.930 2.000 1.930 1.980 49,815 +0.05(+2.59%)
Nov 01, 2023 1.990 1.990 1.920 1.930 55,164 -0.01(-0.52%)
Oct 31, 2023 1.900 1.980 1.821 1.940 52,793 +0.07(+3.74%)
Oct 30, 2023 1.850 1.905 1.790 1.870 63,668 +0.09(+5.06%)
Oct 27, 2023 1.710 1.810 1.690 1.780 96,168 +0.09(+5.33%)
Oct 26, 2023 1.760 1.760 1.660 1.690 95,455 -0.07(-3.98%)
Oct 25, 2023 1.840 1.910 1.750 1.760 101,383 -0.08(-4.35%)
Oct 24, 2023 1.850 1.980 1.840 1.840 104,348 +0.01(+0.55%)
Oct 23, 2023 1.870 1.950 1.830 1.830 57,879 -0.10(-5.18%)
Oct 20, 2023 1.950 1.990 1.881 1.930 140,680 -0.01(-0.52%)
Oct 19, 2023 1.850 2.000 1.850 1.940 180,293 +0.09(+4.86%)
Oct 18, 2023 1.930 2.020 1.820 1.850 145,993 -0.09(-4.64%)
Oct 17, 2023 1.970 2.080 1.900 1.940 200,696 -0.03(-1.52%)
Oct 16, 2023 1.940 2.090 1.900 1.970 147,595 +0.05(+2.60%)
Oct 13, 2023 1.910 1.980 1.890 1.920 105,496 +0.00(+0.00%)
Oct 12, 2023 2.070 2.094 1.920 1.920 65,072 -0.16(-7.69%)
Oct 11, 2023 2.080 2.100 2.035 2.080 137,891 +0.04(+1.96%)
Oct 10, 2023 2.050 2.139 2.030 2.040 61,770 +0.03(+1.49%)
Oct 09, 2023 2.000 2.090 2.000 2.010 60,223 +0.02(+1.01%)
Oct 06, 2023 1.980 2.030 1.900 1.990 94,846 -0.01(-0.50%)
Oct 05, 2023 2.090 2.115 2.000 2.000 56,179 -0.06(-2.91%)
Oct 04, 2023 2.030 2.120 2.010 2.060 78,473 -0.02(-0.96%)
Oct 03, 2023 2.120 2.130 1.980 2.080 178,915 -0.04(-1.89%)
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.