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

Zevia Pbc Cl A (NY: ZVIA )

0.9183 +0.0183 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 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%)
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.