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

Zevia Pbc Cl A (NY: ZVIA )

0.9900 -0.0700 (-6.60%)
Streaming Delayed Price Updated: 3:20 PM EDT, Aug 14, 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 (%)
Aug 13, 2024 0.8431 1.070 0.8431 1.060 448,158 +0.21(+24.63%)
Aug 12, 2024 0.8900 0.9090 0.8116 0.8505 169,679 -0.02(-2.29%)
Aug 09, 2024 0.8655 0.8801 0.8496 0.8704 143,061 +0.03(+3.93%)
Aug 08, 2024 0.8200 0.8507 0.8200 0.8375 122,639 +0.02(+2.46%)
Aug 07, 2024 0.8800 0.9600 0.8001 0.8174 149,136 -0.08(-9.18%)
Aug 06, 2024 0.8600 0.9520 0.8501 0.9000 162,240 +0.05(+5.87%)
Aug 05, 2024 0.8700 0.9000 0.8300 0.8501 89,261 -0.09(-9.52%)
Aug 02, 2024 0.9361 0.9397 0.8201 0.9395 152,504 +0.01(+1.35%)
Aug 01, 2024 0.9473 0.9500 0.8800 0.9270 77,967 +0.02(+2.32%)
Jul 31, 2024 0.9200 0.9637 0.9060 0.9060 75,067 -0.00(-0.44%)
Jul 30, 2024 0.8600 0.9308 0.8600 0.9100 124,712 +0.00(+0.02%)
Jul 29, 2024 0.8600 0.9098 0.8300 0.9098 97,923 +0.05(+5.61%)
Jul 26, 2024 0.8300 0.8680 0.8001 0.8615 112,826 +0.04(+4.30%)
Jul 25, 2024 0.7900 0.8437 0.7600 0.8260 100,148 +0.05(+5.91%)
Jul 24, 2024 0.7700 0.7899 0.7601 0.7799 74,068 -0.00(-0.10%)
Jul 23, 2024 0.7700 0.8100 0.7683 0.7807 84,911 -0.00(-0.54%)
Jul 22, 2024 0.7800 0.8231 0.7682 0.7849 156,410 +0.03(+4.10%)
Jul 19, 2024 0.7600 0.7751 0.7314 0.7540 70,853 +0.01(+1.59%)
Jul 18, 2024 0.8300 0.8730 0.7422 0.7422 131,146 -0.11(-12.68%)
Jul 17, 2024 0.8600 0.8699 0.8260 0.8500 132,690 -0.02(-2.25%)
Jul 16, 2024 0.8000 0.8800 0.8000 0.8696 185,362 +0.08(+10.59%)
Jul 15, 2024 0.8800 0.8800 0.7748 0.7863 379,170 -0.07(-8.04%)
Jul 12, 2024 0.8200 0.8600 0.7984 0.8550 169,024 +0.04(+4.27%)
Jul 11, 2024 0.7200 0.8400 0.7200 0.8200 240,767 +0.09(+12.33%)
Jul 10, 2024 0.7300 0.7334 0.7002 0.7300 280,616 +0.01(+0.69%)
Jul 09, 2024 0.6500 0.7290 0.6200 0.7250 787,270 +0.11(+17.89%)
Jul 08, 2024 0.6586 0.6593 0.6150 0.6150 350,741 -0.02(-3.26%)
Jul 05, 2024 0.6750 0.6880 0.6300 0.6357 310,013 -0.04(-5.75%)
Jul 03, 2024 0.6600 0.6900 0.6600 0.6745 406,333 +0.01(+2.20%)
Jul 02, 2024 0.7026 0.7243 0.6600 0.6600 272,494 -0.03(-3.80%)
Jul 01, 2024 0.6750 0.7300 0.6601 0.6861 380,541 +0.01(+1.61%)
Jun 28, 2024 0.8000 0.8400 0.6752 0.6752 2,789,084 -0.14(-16.86%)
Jun 27, 2024 0.7284 0.8367 0.7284 0.8121 299,859 +0.07(+9.01%)
Jun 26, 2024 0.6803 0.8382 0.6803 0.7450 503,097 +0.06(+7.97%)
Jun 25, 2024 0.7000 0.7207 0.6710 0.6900 515,614 -0.01(-0.79%)
Jun 24, 2024 0.7300 0.7451 0.6920 0.6955 230,355 -0.03(-4.02%)
Jun 21, 2024 0.7700 0.8095 0.7246 0.7246 450,757 -0.05(-6.82%)
Jun 20, 2024 0.8609 0.8609 0.7776 0.7776 133,197 -0.05(-6.31%)
Jun 18, 2024 0.8192 0.8800 0.8192 0.8300 262,473 -0.01(-1.72%)
Jun 17, 2024 0.7990 0.8492 0.7709 0.8445 397,818 +0.09(+11.26%)
Jun 14, 2024 0.8154 0.8200 0.7536 0.7590 465,673 -0.05(-6.62%)
Jun 13, 2024 0.8400 0.8600 0.7775 0.8128 541,396 -0.03(-3.72%)
Jun 12, 2024 0.9300 0.9300 0.8400 0.8442 335,070 -0.06(-7.13%)
Jun 11, 2024 0.8800 0.9195 0.8247 0.9090 286,617 +0.03(+3.35%)
Jun 10, 2024 0.9300 0.9762 0.8714 0.8795 506,761 -0.05(-5.35%)
Jun 07, 2024 0.8775 0.9800 0.8699 0.9292 199,704 -0.00(-0.20%)
Jun 06, 2024 1.110 1.140 0.9011 0.9311 688,309 -0.15(-13.79%)
Jun 05, 2024 0.9600 1.260 0.9600 1.080 669,941 +0.14(+14.46%)
Jun 04, 2024 0.9280 0.9487 0.9200 0.9436 99,255 -0.01(-0.53%)
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.