Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zevia Pbc Cl A (NY: ZVIA )

0.9500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 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%)
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.