Zevia Pbc Cl A (NY: ZVIA )

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

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.