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 (%)
Sep 30, 2022 3.950 4.340 3.950 4.320 246,019 +0.34(+8.54%)
Sep 29, 2022 4.210 4.310 3.950 3.980 181,843 -0.33(-7.66%)
Sep 28, 2022 4.230 4.440 4.190 4.310 53,731 +0.13(+3.11%)
Sep 27, 2022 4.200 4.450 4.170 4.180 80,716 -0.03(-0.71%)
Sep 26, 2022 4.350 4.400 4.180 4.210 101,693 -0.17(-3.88%)
Sep 23, 2022 4.380 4.500 4.310 4.380 119,617 -0.12(-2.67%)
Sep 22, 2022 4.650 4.650 4.414 4.500 138,674 -0.10(-2.17%)
Sep 21, 2022 4.500 4.710 4.436 4.600 117,983 +0.13(+2.91%)
Sep 20, 2022 4.390 4.600 4.330 4.470 144,505 +0.01(+0.22%)
Sep 19, 2022 4.470 4.745 4.400 4.460 161,451 -0.12(-2.62%)
Sep 16, 2022 4.600 4.700 4.340 4.580 1,068,719 -0.03(-0.65%)
Sep 15, 2022 4.730 5.080 4.610 4.610 164,865 -0.15(-3.15%)
Sep 14, 2022 4.650 4.930 4.570 4.760 129,553 +0.13(+2.81%)
Sep 13, 2022 4.820 4.970 4.560 4.630 136,532 -0.44(-8.68%)
Sep 12, 2022 4.950 5.150 4.887 5.070 131,138 +0.13(+2.63%)
Sep 09, 2022 5.000 5.120 4.870 4.940 136,171 -0.11(-2.18%)
Sep 08, 2022 4.720 5.090 4.701 5.050 156,993 +0.16(+3.27%)
Sep 07, 2022 4.610 5.000 4.561 4.890 167,769 +0.17(+3.60%)
Sep 06, 2022 4.130 5.000 4.110 4.720 356,755 +0.70(+17.41%)
Sep 02, 2022 4.370 4.370 4.000 4.020 167,788 -0.35(-8.01%)
Sep 01, 2022 4.210 4.460 4.120 4.370 118,940 -0.06(-1.35%)
Aug 31, 2022 4.520 4.550 4.220 4.430 97,658 +0.03(+0.68%)
Aug 30, 2022 4.860 4.860 4.260 4.400 102,350 -0.46(-9.47%)
Aug 29, 2022 4.950 5.175 4.825 4.860 76,989 -0.17(-3.38%)
Aug 26, 2022 5.250 5.300 4.700 5.030 165,907 -0.28(-5.27%)
Aug 25, 2022 4.990 5.490 4.878 5.310 153,905 +0.34(+6.84%)
Aug 24, 2022 4.990 5.130 4.806 4.970 232,011 -0.04(-0.80%)
Aug 23, 2022 4.760 5.040 4.760 5.010 150,099 +0.19(+3.94%)
Aug 22, 2022 4.990 5.380 4.810 4.820 282,292 -0.24(-4.74%)
Aug 19, 2022 4.920 5.120 4.760 5.060 215,620 -0.11(-2.13%)
Aug 18, 2022 5.150 5.170 4.710 5.170 222,744 +0.00(+0.00%)
Aug 17, 2022 4.720 5.240 4.600 5.170 401,822 +0.48(+10.23%)
Aug 16, 2022 4.120 4.770 4.016 4.690 223,879 +0.48(+11.40%)
Aug 15, 2022 4.440 4.515 4.020 4.210 150,703 -0.19(-4.32%)
Aug 12, 2022 4.040 4.400 3.900 4.400 144,805 +0.45(+11.39%)
Aug 11, 2022 3.500 4.640 3.470 3.950 486,625 +0.56(+16.52%)
Aug 10, 2022 3.330 3.500 3.330 3.390 60,914 +0.16(+4.95%)
Aug 09, 2022 3.400 3.500 3.210 3.230 91,364 -0.28(-7.98%)
Aug 08, 2022 3.560 3.650 3.390 3.510 139,463 +0.00(+0.00%)
Aug 05, 2022 3.550 3.600 3.385 3.510 131,107 -0.09(-2.50%)
Aug 04, 2022 3.670 3.700 3.550 3.600 72,269 -0.08(-2.17%)
Aug 03, 2022 3.550 3.770 3.543 3.680 148,737 +0.23(+6.67%)
Aug 02, 2022 3.550 3.550 3.380 3.450 39,654 -0.10(-2.82%)
Aug 01, 2022 3.360 3.850 3.300 3.550 160,799 +0.15(+4.41%)
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%)
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.