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 )

2.090 -0.110 (-5.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 2.200 2.200 2.050 2.090 410,571 -0.11(-5.00%)
Mar 12, 2025 2.230 2.255 2.160 2.200 371,278 +0.01(+0.46%)
Mar 11, 2025 2.090 2.223 2.050 2.190 358,044 +0.08(+3.79%)
Mar 10, 2025 2.110 2.210 2.030 2.110 647,425 -0.06(-2.76%)
Mar 07, 2025 2.240 2.298 2.050 2.170 642,102 -0.06(-2.69%)
Mar 06, 2025 2.330 2.400 2.210 2.230 342,203 -0.17(-7.08%)
Mar 05, 2025 2.370 2.468 2.315 2.400 317,155 +0.03(+1.27%)
Mar 04, 2025 2.290 2.460 2.260 2.370 672,493 +0.04(+1.72%)
Mar 03, 2025 2.460 2.510 2.300 2.330 720,902 -0.11(-4.51%)
Feb 28, 2025 2.250 2.495 2.125 2.440 932,578 +0.21(+9.42%)
Feb 27, 2025 2.290 2.365 2.200 2.230 811,417 -0.06(-2.62%)
Feb 26, 2025 2.800 2.830 2.230 2.290 2,504,489 -0.97(-29.75%)
Feb 25, 2025 3.230 3.270 2.970 3.260 826,317 -0.04(-1.21%)
Feb 24, 2025 3.400 3.400 3.200 3.300 496,585 -0.08(-2.37%)
Feb 21, 2025 3.640 3.665 3.360 3.380 364,708 -0.21(-5.85%)
Feb 20, 2025 3.690 3.700 3.510 3.590 351,109 -0.05(-1.37%)
Feb 19, 2025 3.560 3.690 3.470 3.640 543,075 +0.09(+2.54%)
Feb 18, 2025 3.330 3.580 3.260 3.550 468,196 +0.18(+5.34%)
Feb 14, 2025 3.400 3.460 3.340 3.370 251,215 +0.00(+0.00%)
Feb 13, 2025 3.300 3.390 3.250 3.370 228,967 +0.06(+1.81%)
Feb 12, 2025 3.170 3.340 3.020 3.310 500,317 +0.01(+0.30%)
Feb 11, 2025 3.390 3.500 3.280 3.300 377,990 -0.17(-4.90%)
Feb 10, 2025 3.400 3.500 3.301 3.470 482,418 +0.08(+2.36%)
Feb 07, 2025 3.650 3.730 3.340 3.390 1,029,961 -0.36(-9.60%)
Feb 06, 2025 3.650 3.845 3.650 3.750 427,615 +0.09(+2.46%)
Feb 05, 2025 3.780 3.815 3.590 3.660 433,507 -0.12(-3.17%)
Feb 04, 2025 3.770 3.850 3.680 3.780 533,748 +0.01(+0.27%)
Feb 03, 2025 3.760 3.860 3.600 3.770 707,896 -0.20(-5.04%)
Jan 31, 2025 4.360 4.510 3.860 3.970 926,846 -0.36(-8.31%)
Jan 30, 2025 4.290 4.420 4.231 4.330 366,904 +0.04(+0.93%)
Jan 29, 2025 4.400 4.440 4.110 4.290 443,758 -0.11(-2.50%)
Jan 28, 2025 4.180 4.406 4.090 4.400 474,627 +0.25(+6.02%)
Jan 27, 2025 4.050 4.180 4.010 4.150 674,831 -0.04(-0.95%)
Jan 24, 2025 4.300 4.560 4.190 4.190 551,493 -0.04(-0.95%)
Jan 23, 2025 4.410 4.550 4.220 4.230 517,442 -0.23(-5.16%)
Jan 22, 2025 4.750 4.750 4.445 4.460 702,542 -0.28(-5.91%)
Jan 21, 2025 4.900 4.940 4.630 4.740 721,177 -0.06(-1.25%)
Jan 17, 2025 4.860 4.990 4.640 4.800 932,580 -0.03(-0.62%)
Jan 16, 2025 4.480 4.940 4.310 4.830 1,464,856 +0.42(+9.52%)
Jan 15, 2025 4.240 4.520 4.100 4.410 1,264,774 +0.32(+7.82%)
Jan 14, 2025 4.050 4.310 3.910 4.090 2,478,230 +0.04(+0.99%)
Jan 13, 2025 4.420 4.420 3.350 4.050 2,239,195 -0.37(-8.37%)
Jan 10, 2025 4.290 4.596 4.120 4.420 905,645 +0.18(+4.25%)
Jan 08, 2025 4.510 4.550 3.920 4.240 1,255,177 -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%)
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.