Zevia Pbc Cl A (NY: ZVIA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.