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 )

4.240 -0.350 (-7.63%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 4.510 4.550 3.920 4.240 1,255,104 -0.35(-7.63%)
Jan 07, 2025 4.670 4.700 4.390 4.590 507,557 -0.05(-1.08%)
Jan 06, 2025 4.550 4.730 4.390 4.640 969,585 +0.17(+3.80%)
Jan 03, 2025 4.620 4.680 4.310 4.470 835,786 -0.12(-2.61%)
Jan 02, 2025 4.480 4.780 4.334 4.590 1,411,846 +0.40(+9.55%)
Dec 31, 2024 4.190 0 +0.34(+8.83%)
Dec 30, 2024 3.750 3.872 3.620 3.850 667,564 +0.11(+2.94%)
Dec 27, 2024 3.810 3.820 3.590 3.740 668,700 -0.07(-1.84%)
Dec 26, 2024 3.590 3.978 3.580 3.810 1,155,561 +0.32(+9.17%)
Dec 24, 2024 3.300 3.590 3.250 3.490 796,459 +0.19(+5.76%)
Dec 23, 2024 3.180 3.470 3.050 3.300 1,189,587 +0.12(+3.77%)
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%)
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.