Zevia Pbc Cl A (NY: ZVIA )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	0.9600	0.9700	0.9401	0.9500	102,630	+0.01(+1.06%)
May 23, 2024	0.9500	0.9605	0.9400	0.9400	350,321	-0.01(-1.05%)
May 22, 2024	0.9700	1.000	0.9400	0.9500	496,745	+0.00(+0.00%)
May 21, 2024	0.9600	1.000	0.9400	0.9500	182,304	-0.01(-0.82%)
May 20, 2024	1.050	1.070	0.9504	0.9579	279,522	-0.09(-8.77%)
May 17, 2024	1.090	1.100	1.040	1.050	64,292	-0.04(-3.67%)
May 16, 2024	1.100	1.140	1.060	1.090	197,250	+0.03(+2.83%)
May 15, 2024	1.140	1.140	1.030	1.060	96,286	-0.02(-1.85%)
May 14, 2024	0.9500	1.100	0.9300	1.080	307,480	+0.15(+16.25%)
May 13, 2024	0.8955	0.9554	0.8800	0.9290	129,883	+0.04(+4.22%)
May 10, 2024	0.8580	0.9073	0.8327	0.8914	221,255	+0.02(+2.45%)
May 09, 2024	0.8700	0.9129	0.8700	0.8701	197,505	+0.01(+1.67%)
May 08, 2024	0.9100	0.9100	0.7955	0.8558	348,223	-0.18(-17.71%)
May 07, 2024	0.9600	1.100	0.9301	1.040	223,304	+0.11(+11.82%)
May 06, 2024	0.9200	0.9696	0.9000	0.9301	174,656	+0.01(+1.28%)
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%)
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%)
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%)
Dec 01, 2023	2.120	2.150	2.030	2.050	97,064	-0.10(-4.65%)
Nov 30, 2023	2.310	2.310	2.125	2.150	61,655	-0.12(-5.29%)
Nov 29, 2023	2.170	2.345	2.170	2.270	130,541	+0.09(+4.13%)
Nov 28, 2023	2.100	2.260	2.100	2.180	68,052	+0.08(+3.81%)
Nov 27, 2023	2.160	2.160	2.100	2.100	76,063	-0.07(-3.23%)
Nov 24, 2023	2.220	2.280	2.150	2.170	37,894	-0.01(-0.46%)
Nov 22, 2023	2.050	2.250	2.050	2.180	149,108	+0.12(+5.83%)
Nov 21, 2023	2.080	2.150	2.030	2.060	69,626	-0.02(-0.96%)
Nov 20, 2023	2.350	2.420	2.040	2.080	163,175	-0.19(-8.37%)
Nov 17, 2023	2.210	2.345	2.179	2.270	144,242	+0.06(+2.71%)
Nov 16, 2023	2.050	2.240	2.014	2.210	97,103	+0.14(+6.76%)
Nov 15, 2023	2.000	2.190	1.976	2.070	141,319	+0.10(+5.08%)
Nov 14, 2023	1.870	1.970	1.810	1.970	95,647	+0.19(+10.67%)
Nov 13, 2023	1.860	1.915	1.730	1.780	135,780	-0.13(-6.81%)
Nov 10, 2023	1.940	1.970	1.890	1.910	93,304	-0.06(-3.05%)
Nov 09, 2023	2.060	2.180	1.940	1.970	129,822	-0.06(-2.96%)
Nov 08, 2023	2.020	2.120	1.980	2.030	73,863	+0.01(+0.50%)
Nov 07, 2023	1.900	2.040	1.900	2.020	239,034	-0.01(-0.49%)
Nov 06, 2023	2.060	2.120	1.925	2.030	145,529	-0.04(-1.93%)
Nov 03, 2023	2.000	2.266	1.969	2.070	247,956	+0.09(+4.55%)
Nov 02, 2023	1.930	2.000	1.930	1.980	49,815	+0.05(+2.59%)
Nov 01, 2023	1.990	1.990	1.920	1.930	55,164	-0.01(-0.52%)
Oct 31, 2023	1.900	1.980	1.821	1.940	52,793	+0.07(+3.74%)
Oct 30, 2023	1.850	1.905	1.790	1.870	63,668	+0.09(+5.06%)
Oct 27, 2023	1.710	1.810	1.690	1.780	96,168	+0.09(+5.33%)
Oct 26, 2023	1.760	1.760	1.660	1.690	95,455	-0.07(-3.98%)
Oct 25, 2023	1.840	1.910	1.750	1.760	101,383	-0.08(-4.35%)
Oct 24, 2023	1.850	1.980	1.840	1.840	104,348	+0.01(+0.55%)
Oct 23, 2023	1.870	1.950	1.830	1.830	57,879	-0.10(-5.18%)
Oct 20, 2023	1.950	1.990	1.881	1.930	140,680	-0.01(-0.52%)
Oct 19, 2023	1.850	2.000	1.850	1.940	180,293	+0.09(+4.86%)
Oct 18, 2023	1.930	2.020	1.820	1.850	145,993	-0.09(-4.64%)
Oct 17, 2023	1.970	2.080	1.900	1.940	200,696	-0.03(-1.52%)
Oct 16, 2023	1.940	2.090	1.900	1.970	147,595	+0.05(+2.60%)
Oct 13, 2023	1.910	1.980	1.890	1.920	105,496	+0.00(+0.00%)
Oct 12, 2023	2.070	2.094	1.920	1.920	65,072	-0.16(-7.69%)
Oct 11, 2023	2.080	2.100	2.035	2.080	137,891	+0.04(+1.96%)
Oct 10, 2023	2.050	2.139	2.030	2.040	61,770	+0.03(+1.49%)
Oct 09, 2023	2.000	2.090	2.000	2.010	60,223	+0.02(+1.01%)
Oct 06, 2023	1.980	2.030	1.900	1.990	94,846	-0.01(-0.50%)
Oct 05, 2023	2.090	2.115	2.000	2.000	56,179	-0.06(-2.91%)
Oct 04, 2023	2.030	2.120	2.010	2.060	78,473	-0.02(-0.96%)
Oct 03, 2023	2.120	2.130	1.980	2.080	178,915	-0.04(-1.89%)
Oct 02, 2023	2.220	2.230	2.120	2.120	50,231	-0.10(-4.50%)
Sep 29, 2023	2.220	2.310	2.180	2.220	57,683	-0.01(-0.45%)
Sep 28, 2023	2.200	2.250	2.150	2.230	60,114	-0.02(-0.89%)
Sep 27, 2023	2.280	2.330	2.200	2.250	49,358	+0.01(+0.45%)
Sep 26, 2023	2.390	2.405	2.210	2.240	40,268	-0.14(-5.88%)
Sep 25, 2023	2.310	2.480	2.390	2.380	74,299	+0.04(+1.71%)
Sep 22, 2023	2.290	2.380	2.275	2.340	44,714	+0.06(+2.63%)
Sep 21, 2023	2.200	2.370	2.160	2.280	90,753	+0.02(+0.88%)
Sep 20, 2023	2.370	2.390	2.250	2.260	138,175	-0.11(-4.64%)
Sep 19, 2023	2.450	2.560	2.370	2.370	111,228	-0.08(-3.27%)
Sep 18, 2023	2.620	2.640	2.450	2.450	176,666	-0.22(-8.24%)
Sep 15, 2023	2.760	2.830	2.660	2.670	233,916	-0.09(-3.26%)
Sep 14, 2023	2.660	2.780	2.652	2.760	86,165	+0.11(+4.15%)
Sep 13, 2023	2.810	2.810	2.630	2.650	104,869	-0.17(-6.03%)
Sep 12, 2023	2.680	2.869	2.655	2.820	126,661	+0.14(+5.22%)
Sep 11, 2023	2.630	2.750	2.600	2.680	87,774	+0.07(+2.68%)
Sep 08, 2023	2.620	2.640	2.580	2.610	57,344	-0.01(-0.38%)
Sep 07, 2023	2.590	2.640	2.555	2.620	53,354	+0.02(+0.77%)
Sep 06, 2023	2.610	2.630	2.560	2.600	59,739	+0.01(+0.39%)
Sep 05, 2023	2.640	2.659	2.550	2.590	150,985	-0.05(-1.89%)
Sep 01, 2023	2.580	2.650	2.530	2.640	103,978	+0.07(+2.72%)
Aug 31, 2023	2.600	2.650	2.530	2.570	114,238	-0.02(-0.77%)
Aug 30, 2023	2.480	2.600	2.452	2.590	84,996	+0.10(+4.02%)
Aug 29, 2023	2.300	2.500	2.300	2.490	59,301	+0.15(+6.41%)
Aug 28, 2023	2.290	2.410	2.290	2.340	79,913	+0.04(+1.74%)
Aug 25, 2023	2.460	2.480	2.250	2.300	119,331	-0.09(-3.77%)
Aug 24, 2023	2.490	2.582	2.390	2.390	164,248	-0.20(-7.72%)
Aug 23, 2023	2.540	2.600	2.540	2.590	57,456	+0.05(+1.97%)
Aug 22, 2023	2.630	2.650	2.530	2.540	146,668	-0.07(-2.68%)
Aug 21, 2023	2.470	2.630	2.430	2.610	157,340	+0.13(+5.24%)
Aug 18, 2023	2.590	2.590	2.470	2.480	194,848	-0.13(-4.98%)
Aug 17, 2023	2.580	2.625	2.570	2.610	105,649	+0.03(+1.16%)
Aug 16, 2023	2.480	2.590	2.460	2.580	192,533	+0.10(+4.03%)
Aug 15, 2023	2.530	2.570	2.420	2.480	171,577	-0.06(-2.36%)
Aug 14, 2023	2.620	2.650	2.500	2.540	126,649	-0.07(-2.68%)
Aug 11, 2023	2.540	2.700	2.470	2.610	175,735	+0.05(+1.95%)
Aug 10, 2023	2.670	2.730	2.500	2.560	218,293	-0.10(-3.76%)
Aug 09, 2023	2.750	2.825	2.550	2.660	505,911	-0.15(-5.34%)
Aug 08, 2023	2.670	2.940	2.590	2.810	498,864	+0.34(+13.77%)
Aug 07, 2023	2.520	2.587	2.400	2.470	198,165	-0.05(-1.98%)
Aug 04, 2023	2.570	2.605	2.450	2.520	279,479	-0.04(-1.56%)
Aug 03, 2023	2.610	2.640	2.510	2.560	250,053	-0.06(-2.29%)
Aug 02, 2023	2.730	2.790	2.600	2.620	505,744	-0.13(-4.73%)
Aug 01, 2023	2.770	2.800	2.730	2.750	159,927	-0.03(-1.08%)
Jul 31, 2023	2.860	2.960	2.770	2.780	388,615	+0.06(+2.21%)
Jul 28, 2023	2.820	2.940	2.720	2.720	384,333	+0.00(+0.00%)
Jul 27, 2023	3.090	3.133	2.710	2.720	539,389	-0.33(-10.82%)
Jul 26, 2023	3.250	3.290	3.050	3.050	413,799	-0.16(-4.98%)
Jul 25, 2023	3.600	3.600	3.110	3.210	983,419	-1.02(-24.11%)
Jul 24, 2023	4.160	4.285	4.120	4.230	99,564	+0.04(+0.95%)
Jul 21, 2023	4.200	4.260	4.150	4.190	82,516	+0.00(+0.00%)
Jul 20, 2023	4.200	4.200	4.040	4.190	70,289	+0.02(+0.48%)
Jul 19, 2023	4.110	4.238	4.080	4.170	109,826	+0.09(+2.21%)
Jul 18, 2023	4.210	4.360	4.035	4.080	177,167	-0.22(-5.12%)
Jul 17, 2023	4.060	4.340	4.000	4.300	181,163	+0.26(+6.44%)
Jul 14, 2023	4.340	4.380	3.990	4.040	117,641	-0.30(-6.91%)
Jul 13, 2023	4.220	4.380	4.180	4.340	179,942	+0.31(+7.69%)
Jul 12, 2023	4.100	4.170	3.995	4.030	73,880	+0.00(+0.00%)
Jul 11, 2023	4.170	4.230	3.955	4.030	103,009	-0.14(-3.36%)
Jul 10, 2023	4.060	4.295	4.046	4.170	205,428	+0.11(+2.71%)
Jul 07, 2023	3.950	4.130	3.950	4.060	84,570	+0.12(+3.05%)
Jul 06, 2023	4.060	4.060	3.900	3.940	96,856	-0.17(-4.14%)
Jul 05, 2023	4.500	4.510	4.090	4.110	131,096	-0.35(-7.85%)
Jul 03, 2023	4.320	4.490	4.190	4.460	67,953	+0.15(+3.48%)
Jun 30, 2023	4.230	4.330	4.160	4.310	96,267	+0.17(+4.11%)
Jun 29, 2023	4.110	4.250	3.970	4.140	218,662	+0.02(+0.49%)
Jun 28, 2023	4.100	4.200	4.040	4.120	131,249	-0.01(-0.24%)
Jun 27, 2023	4.280	4.310	4.090	4.130	143,193	-0.14(-3.28%)
Jun 26, 2023	4.410	4.570	4.150	4.270	173,132	-0.16(-3.61%)
Jun 23, 2023	4.570	4.740	4.310	4.430	3,127,394	-0.19(-4.11%)
Jun 22, 2023	4.690	4.730	4.540	4.620	151,868	-0.05(-1.07%)
Jun 21, 2023	4.650	4.740	4.630	4.670	183,846	-0.03(-0.64%)
Jun 20, 2023	4.760	4.760	4.590	4.700	176,982	+0.00(+0.00%)
Jun 16, 2023	4.640	4.760	4.560	4.700	382,348	+0.07(+1.51%)

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.