Skip to main content
Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
1.090
-0.070 (-6.03%)
Nov 4, 2024, 4:00 PM EST - Market closed

Zevia PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.151.171.081.091.09-6.03%439,883
Nov 1, 20241.191.201.151.161.16-4.13%172,153
Oct 31, 20241.181.211.151.211.212.54%122,292
Oct 30, 20241.151.221.151.181.181.72%113,007
Oct 29, 20241.251.251.151.161.16-6.45%139,140
Oct 28, 20241.151.251.151.241.249.73%179,897
Oct 25, 20241.241.241.131.131.13-7.38%171,854
Oct 24, 20241.081.241.061.221.2211.93%269,438
Oct 23, 20241.091.131.081.091.09-0.91%91,588
Oct 22, 20241.091.121.091.101.10-77,466
Oct 21, 20241.101.131.091.101.101.85%106,022
Oct 18, 20241.081.131.051.081.08-1.82%190,672
Oct 17, 20241.131.151.071.101.10-2.65%78,345
Oct 16, 20241.161.171.121.131.130.89%126,723
Oct 15, 20241.141.171.081.121.12-1.75%178,644
Oct 14, 20241.191.221.121.141.14-1.72%82,488
Oct 11, 20241.081.171.081.161.167.41%141,497
Oct 10, 20241.121.121.061.081.081.89%59,785
Oct 9, 20241.031.081.031.061.060.95%17,505
Oct 8, 20241.031.061.031.051.05-0.94%59,952
Oct 7, 20241.051.081.021.061.06-1.85%69,685
Oct 4, 20241.101.111.071.081.081.89%73,194
Oct 3, 20241.031.131.031.061.061.92%210,172
Oct 2, 20240.991.050.981.041.04-84,568
Oct 1, 20241.061.131.031.041.04-3.70%73,936
Sep 30, 20241.101.111.051.081.08-5.26%149,117
Sep 27, 20241.201.221.141.141.14-2.56%70,701
Sep 26, 20241.241.251.151.171.17-4.88%151,173
Sep 25, 20241.101.241.041.231.2314.95%268,930
Sep 24, 20241.121.121.021.071.07-2.73%122,061
Sep 23, 20241.141.151.091.101.10-7.56%110,216
Sep 20, 20241.151.191.121.191.19-169,725
Sep 19, 20241.121.201.091.191.1913.33%140,943
Sep 18, 20241.091.131.051.051.05-3.67%90,644
Sep 17, 20241.081.161.051.091.091.87%167,378
Sep 16, 20240.991.080.981.071.079.31%36,902
Sep 13, 20241.031.050.960.980.98-3.08%88,685
Sep 12, 20241.041.091.001.011.01-0.98%45,138
Sep 11, 20241.081.090.991.021.02-3.77%90,370
Sep 10, 20240.951.080.951.061.066.00%78,234
Sep 9, 20241.031.030.901.001.00-1.96%219,441
Sep 6, 20241.041.061.011.021.02-2.86%40,619
Sep 5, 20241.071.071.021.051.052.94%42,654
Sep 4, 20241.001.020.991.021.022.00%49,593
Sep 3, 20241.071.070.961.001.00-0.99%197,444
Aug 30, 20241.011.090.991.011.01-80,721
Aug 29, 20241.061.060.991.011.01-1.94%93,497
Aug 28, 20241.151.150.991.031.03-6.36%182,213
Aug 27, 20241.131.151.101.101.10-3.51%54,008
Aug 26, 20241.141.151.041.141.141.79%197,798
Aug 23, 20241.081.181.061.121.126.67%133,643
Aug 22, 20241.021.070.991.051.053.96%109,088
Aug 21, 20240.981.040.951.011.01-232,119
Aug 20, 20241.081.101.011.011.01-6.48%74,242
Aug 19, 20241.201.231.051.081.08-9.24%296,605
Aug 16, 20241.091.201.051.191.1913.33%265,182
Aug 15, 20241.021.151.001.051.052.94%230,798
Aug 14, 20241.151.160.971.021.02-3.77%358,664
Aug 13, 20240.841.070.841.061.0624.63%448,517
Aug 12, 20240.890.910.810.850.85-2.29%169,685
Aug 9, 20240.870.880.850.870.873.93%143,061
Aug 8, 20240.820.850.820.840.842.46%122,639
Aug 7, 20240.880.960.800.820.82-9.18%149,136
Aug 6, 20240.860.950.850.900.905.87%162,240
Aug 5, 20240.870.900.830.850.85-9.52%89,261
Aug 2, 20240.940.940.820.940.941.35%152,504
Aug 1, 20240.950.950.880.930.932.32%77,992
Jul 31, 20240.920.960.910.910.91-0.44%75,273
Jul 30, 20240.860.930.860.910.910.02%124,712
Jul 29, 20240.860.910.830.910.915.61%97,924
Jul 26, 20240.830.870.800.860.864.30%112,826
Jul 25, 20240.790.840.760.830.835.91%100,149
Jul 24, 20240.770.790.760.780.78-0.10%74,068
Jul 23, 20240.770.810.770.780.78-0.54%84,995
Jul 22, 20240.780.820.770.780.784.10%156,411
Jul 19, 20240.760.780.730.750.751.59%70,853
Jul 18, 20240.830.870.740.740.74-12.68%131,175
Jul 17, 20240.860.870.830.850.85-2.25%132,690
Jul 16, 20240.800.880.800.870.8710.59%185,367
Jul 15, 20240.880.880.770.790.79-8.04%379,170
Jul 12, 20240.820.860.800.860.864.27%169,024
Jul 11, 20240.720.840.720.820.8212.33%240,767
Jul 10, 20240.730.730.700.730.730.69%280,616
Jul 9, 20240.650.730.620.730.7317.89%804,273
Jul 8, 20240.660.660.620.620.62-3.26%350,741
Jul 5, 20240.680.690.630.640.64-5.75%310,013
Jul 3, 20240.660.690.660.670.672.20%406,333
Jul 2, 20240.700.720.660.660.66-3.80%273,389
Jul 1, 20240.680.730.660.690.691.61%380,541
Jun 28, 20240.800.840.680.680.68-16.86%2,789,084
Jun 27, 20240.730.840.730.810.819.01%299,872
Jun 26, 20240.680.840.680.750.757.97%503,097
Jun 25, 20240.700.720.670.690.69-0.79%515,615
Jun 24, 20240.730.750.690.700.70-4.02%230,554
Jun 21, 20240.770.810.720.720.72-6.82%450,757
Jun 20, 20240.860.860.780.780.78-6.31%133,233
Jun 18, 20240.820.880.820.830.83-1.72%262,473
Jun 17, 20240.800.850.770.840.8411.26%398,513
Jun 14, 20240.820.820.750.760.76-6.62%465,673
Jun 13, 20240.840.860.780.810.81-3.72%548,106