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

Zevia Pbc Cl A (NY: ZVIA )

1.050 -0.040 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.