Skip to main content
Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
1.140
-0.030 (-2.56%)
Sep 27, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20240.930.930.840.840.84-7.13%335,447
Jun 11, 20240.880.920.820.910.913.35%286,619
Jun 10, 20240.930.980.870.880.88-5.35%507,062
Jun 7, 20240.880.980.870.930.93-0.20%199,704
Jun 6, 20241.111.140.900.930.93-13.79%693,184
Jun 5, 20240.961.260.961.081.0814.46%669,942
Jun 4, 20240.930.950.920.940.94-0.53%99,255
Jun 3, 20240.870.950.840.950.9511.38%298,714
May 31, 20240.830.860.820.850.853.44%91,998
May 30, 20240.920.920.820.820.82-7.48%207,104
May 29, 20240.900.970.890.890.89-1.99%116,916
May 28, 20240.970.970.880.910.91-4.41%431,569
May 24, 20240.960.970.940.950.951.06%102,630
May 23, 20240.950.960.940.940.94-1.05%350,321
May 22, 20240.971.000.940.950.95-496,745
May 21, 20240.961.000.940.950.95-0.82%182,304
May 20, 20241.051.070.950.960.96-8.77%279,770
May 17, 20241.091.101.041.051.05-3.67%64,292
May 16, 20241.101.141.061.091.092.83%197,250
May 15, 20241.141.141.031.061.06-1.85%96,286
May 14, 20240.951.100.931.081.0816.25%307,481
May 13, 20240.900.960.880.930.934.22%129,958
May 10, 20240.860.910.830.890.892.45%221,255
May 9, 20240.870.910.870.870.871.67%197,505
May 8, 20240.910.910.800.860.86-17.71%348,223
May 7, 20240.961.100.931.041.0411.82%223,304