Skip to main content
Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
3.180
-0.030 (-0.93%)
Dec 20, 2024, 4:00 PM EST - Market closed

Zevia PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20243.053.212.983.183.18-0.93%530,877
Dec 19, 20243.093.302.993.213.217.00%536,878
Dec 18, 20243.163.292.983.003.00-6.54%879,321
Dec 17, 20243.343.403.113.213.21-3.31%432,200
Dec 16, 20243.223.523.213.323.323.75%453,400
Dec 13, 20243.383.493.153.203.20-5.33%1,143,000
Dec 12, 20243.443.753.213.383.38-0.59%1,270,709
Dec 11, 20243.283.553.163.403.406.25%1,346,139
Dec 10, 20243.163.263.023.203.202.24%881,506
Dec 9, 20242.913.372.913.133.139.82%1,086,700
Dec 6, 20242.832.992.652.852.851.79%632,502
Dec 5, 20242.762.882.692.802.802.94%397,700
Dec 4, 20242.652.952.602.722.720.37%737,318
Dec 3, 20242.792.832.552.712.71-5.57%626,800
Dec 2, 20242.122.922.122.872.8736.02%1,783,400
Nov 29, 20242.232.242.062.112.11-4.52%408,911
Nov 27, 20242.222.262.102.212.214.25%289,065
Nov 26, 20242.332.332.002.122.12-8.62%691,000
Nov 25, 20242.342.552.192.322.325.94%1,460,800
Nov 22, 20242.142.382.112.192.196.83%832,621
Nov 21, 20242.052.151.992.052.051.49%294,499
Nov 20, 20242.172.201.992.022.02-9.01%665,900
Nov 19, 20242.252.392.122.222.225.71%978,800
Nov 18, 20241.882.241.882.102.108.25%698,500
Nov 15, 20241.922.041.861.941.941.57%296,650
Nov 14, 20241.912.081.861.911.913.80%489,500
Nov 13, 20242.142.221.651.841.84-11.96%1,104,900
Nov 12, 20242.002.481.972.092.098.85%1,659,247
Nov 11, 20241.592.001.581.921.9225.49%1,198,800
Nov 8, 20241.201.681.181.531.5327.50%3,201,720
Nov 7, 20241.101.201.061.201.2011.11%723,185
Nov 6, 20241.071.140.961.081.08-0.92%886,400
Nov 5, 20241.081.151.071.091.09-228,717
Nov 4, 20241.151.171.081.091.09-6.03%448,243
Nov 1, 20241.191.201.151.161.16-4.13%172,153
Oct 31, 20241.181.211.151.211.212.54%122,300
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%91,600
Oct 22, 20241.091.121.091.101.10-77,500
Oct 21, 20241.101.131.091.101.101.85%106,022
Oct 18, 20241.081.131.051.081.08-1.82%190,700
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%82,500
Oct 11, 20241.081.171.081.161.167.41%141,500
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%60,000
Oct 7, 20241.051.081.021.061.06-1.85%69,700
Oct 4, 20241.101.111.071.081.081.89%73,194
Oct 3, 20241.031.131.031.061.061.92%210,200
Oct 2, 20240.991.050.981.041.04-84,600
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%151,200
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%167,400
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%90,400
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%42,700
Sep 4, 20241.001.020.991.021.022.00%50,505
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%93,500
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%197,800
Aug 23, 20241.081.181.061.121.126.67%133,643
Aug 22, 20241.021.070.991.051.053.96%109,100
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%358,700
Aug 13, 20240.841.070.841.061.0624.63%448,517
Aug 12, 20240.890.910.810.850.85-2.29%169,700
Aug 9, 20240.870.880.850.870.873.93%143,100
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%89,300
Aug 2, 20240.940.940.820.940.941.35%152,504
Aug 1, 20240.950.950.880.930.932.32%77,992