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

Zevia PBC Class A Common Stock (NY: ZVIA )

3.180 -0.030 (-0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.050 3.210 2.980 3.180 531,433 -0.03(-0.93%)
Dec 19, 2024 3.090 3.300 2.990 3.210 519,404 +0.21(+7.00%)
Dec 18, 2024 3.160 3.290 2.980 3.000 870,507 -0.21(-6.54%)
Dec 17, 2024 3.340 3.400 3.110 3.210 431,050 -0.11(-3.31%)
Dec 16, 2024 3.220 3.520 3.210 3.320 452,644 +0.12(+3.75%)
Dec 13, 2024 3.380 3.490 3.145 3.200 1,142,998 -0.18(-5.33%)
Dec 12, 2024 3.440 3.750 3.210 3.380 1,270,375 -0.02(-0.59%)
Dec 11, 2024 3.280 3.550 3.160 3.400 1,345,133 +0.20(+6.25%)
Dec 10, 2024 3.160 3.260 3.015 3.200 878,308 +0.07(+2.24%)
Dec 09, 2024 2.910 3.370 2.910 3.130 1,085,426 +0.28(+9.82%)
Dec 06, 2024 2.830 2.990 2.650 2.850 632,502 +0.05(+1.79%)
Dec 05, 2024 2.760 2.880 2.685 2.800 396,709 +0.08(+2.94%)
Dec 04, 2024 2.650 2.950 2.600 2.720 733,318 +0.01(+0.37%)
Dec 03, 2024 2.790 2.828 2.550 2.710 625,386 -0.16(-5.57%)
Dec 02, 2024 2.120 2.919 2.120 2.870 1,780,626 +0.76(+36.02%)
Nov 29, 2024 2.230 2.237 2.060 2.110 408,911 -0.10(-4.52%)
Nov 27, 2024 2.220 2.260 2.100 2.210 289,065 +0.09(+4.25%)
Nov 26, 2024 2.330 2.330 2.000 2.120 687,940 -0.20(-8.62%)
Nov 25, 2024 2.340 2.549 2.190 2.320 1,456,992 +0.13(+5.94%)
Nov 22, 2024 2.140 2.380 2.105 2.190 832,621 +0.14(+6.83%)
Nov 21, 2024 2.050 2.150 1.990 2.050 294,432 +0.03(+1.49%)
Nov 20, 2024 2.170 2.200 1.989 2.020 661,829 -0.20(-9.01%)
Nov 19, 2024 2.250 2.390 2.120 2.220 977,997 +0.12(+5.71%)
Nov 18, 2024 1.880 2.240 1.880 2.100 693,404 +0.16(+8.25%)
Nov 15, 2024 1.920 2.040 1.860 1.940 296,650 +0.03(+1.57%)
Nov 14, 2024 1.910 2.080 1.860 1.910 486,827 +0.07(+3.80%)
Nov 13, 2024 2.140 2.222 1.650 1.840 1,104,478 -0.25(-11.96%)
Nov 12, 2024 2.000 2.480 1.970 2.090 1,658,470 +0.17(+8.85%)
Nov 11, 2024 1.590 2.000 1.580 1.920 1,196,789 +0.39(+25.49%)
Nov 08, 2024 1.200 1.680 1.180 1.530 3,201,720 +0.33(+27.50%)
Nov 07, 2024 1.100 1.200 1.060 1.200 723,080 +0.12(+11.11%)
Nov 06, 2024 1.070 1.140 0.9620 1.080 885,868 -0.01(-0.92%)
Nov 05, 2024 1.080 1.150 1.068 1.090 224,509 +0.00(+0.00%)
Nov 04, 2024 1.150 1.169 1.080 1.090 439,883 -0.07(-6.03%)
Nov 01, 2024 1.190 1.200 1.150 1.160 172,153 -0.05(-4.13%)
Oct 31, 2024 1.180 1.210 1.150 1.210 122,280 +0.03(+2.54%)
Oct 30, 2024 1.150 1.220 1.150 1.180 113,007 +0.02(+1.72%)
Oct 29, 2024 1.250 1.250 1.150 1.160 138,805 -0.08(-6.45%)
Oct 28, 2024 1.150 1.250 1.150 1.240 179,897 +0.11(+9.73%)
Oct 25, 2024 1.240 1.240 1.130 1.130 171,854 -0.09(-7.38%)
Oct 24, 2024 1.080 1.240 1.060 1.220 269,233 +0.13(+11.93%)
Oct 23, 2024 1.090 1.130 1.080 1.090 90,588 -0.01(-0.91%)
Oct 22, 2024 1.090 1.120 1.090 1.100 77,466 +0.00(+0.00%)
Oct 21, 2024 1.100 1.129 1.090 1.100 106,022 +0.02(+1.85%)
Oct 18, 2024 1.080 1.130 1.050 1.080 190,672 -0.02(-1.82%)
Oct 17, 2024 1.130 1.152 1.070 1.100 78,345 -0.03(-2.65%)
Oct 16, 2024 1.160 1.170 1.120 1.130 126,723 +0.01(+0.89%)
Oct 15, 2024 1.140 1.167 1.080 1.120 178,644 -0.02(-1.75%)
Oct 14, 2024 1.190 1.220 1.120 1.140 82,478 -0.02(-1.72%)
Oct 11, 2024 1.080 1.170 1.080 1.160 141,497 +0.08(+7.41%)
Oct 10, 2024 1.120 1.120 1.060 1.080 59,584 +0.02(+1.89%)
Oct 09, 2024 1.030 1.080 1.030 1.060 17,505 +0.01(+0.95%)
Oct 08, 2024 1.030 1.060 1.030 1.050 59,952 -0.01(-0.94%)
Oct 07, 2024 1.050 1.080 1.020 1.060 69,685 -0.02(-1.85%)
Oct 04, 2024 1.100 1.110 1.070 1.080 73,194 +0.02(+1.89%)
Oct 03, 2024 1.030 1.130 1.030 1.060 210,172 +0.02(+1.92%)
Oct 02, 2024 0.9900 1.050 0.9842 1.040 84,568 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.