Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
3.310
0.00 (0.00%)
Aug 8, 2025, 4:00 PM - Market closed
Landsea Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.34 | 3.54 | 3.28 | 3.31 | 3.31 | - | 876,289 |
| Aug 7, 2025 | 3.60 | 3.63 | 3.20 | 3.31 | 3.31 | -3.78% | 1,098,470 |
| Aug 6, 2025 | 3.38 | 3.51 | 3.24 | 3.44 | 3.44 | 4.88% | 1,272,099 |
| Aug 5, 2025 | 3.24 | 3.30 | 3.20 | 3.28 | 3.28 | 1.23% | 386,035 |
| Aug 4, 2025 | 3.40 | 3.42 | 3.23 | 3.24 | 3.24 | 6.58% | 788,937 |
| Aug 1, 2025 | 2.99 | 3.10 | 2.90 | 3.04 | 3.04 | -1.94% | 664,047 |
| Jul 31, 2025 | 3.15 | 3.30 | 3.06 | 3.10 | 3.10 | -2.21% | 498,006 |
| Jul 30, 2025 | 3.23 | 3.30 | 3.16 | 3.17 | 3.17 | -1.55% | 355,449 |
| Jul 29, 2025 | 3.22 | 3.44 | 3.13 | 3.22 | 3.22 | 0.63% | 999,652 |
| Jul 28, 2025 | 3.32 | 3.36 | 3.16 | 3.20 | 3.20 | -2.74% | 775,502 |
| Jul 25, 2025 | 3.37 | 3.39 | 3.28 | 3.29 | 3.29 | -2.95% | 332,295 |
| Jul 24, 2025 | 3.37 | 3.41 | 3.27 | 3.39 | 3.39 | - | 531,469 |
| Jul 23, 2025 | 3.28 | 3.46 | 3.20 | 3.39 | 3.39 | 4.31% | 1,073,783 |
| Jul 22, 2025 | 3.11 | 3.28 | 3.06 | 3.25 | 3.25 | 4.50% | 777,194 |
| Jul 21, 2025 | 3.04 | 3.19 | 3.04 | 3.11 | 3.11 | 1.97% | 390,155 |
| Jul 18, 2025 | 3.15 | 3.15 | 3.04 | 3.05 | 3.05 | -2.56% | 360,062 |
| Jul 17, 2025 | 3.10 | 3.20 | 3.08 | 3.13 | 3.13 | 5.03% | 530,742 |
| Jul 16, 2025 | 3.01 | 3.03 | 2.90 | 2.98 | 2.98 | 1.02% | 454,448 |
| Jul 15, 2025 | 2.99 | 3.00 | 2.87 | 2.95 | 2.95 | -0.67% | 1,106,800 |
| Jul 14, 2025 | 2.64 | 3.04 | 2.63 | 2.97 | 2.97 | 12.50% | 1,795,875 |
| Jul 11, 2025 | 2.77 | 2.77 | 2.60 | 2.64 | 2.64 | -4.69% | 667,236 |
| Jul 10, 2025 | 2.85 | 2.93 | 2.77 | 2.77 | 2.77 | -4.15% | 367,870 |
| Jul 9, 2025 | 3.05 | 3.05 | 2.72 | 2.89 | 2.89 | -4.30% | 1,214,588 |
| Jul 8, 2025 | 3.15 | 3.29 | 3.01 | 3.02 | 3.02 | -4.43% | 435,255 |
| Jul 7, 2025 | 3.13 | 3.30 | 3.09 | 3.16 | 3.16 | 0.96% | 1,083,991 |
| Jul 3, 2025 | 3.11 | 3.19 | 3.08 | 3.13 | 3.13 | 0.97% | 395,006 |
| Jul 2, 2025 | 3.15 | 3.23 | 3.08 | 3.10 | 3.10 | 1.31% | 1,181,609 |
| Jul 1, 2025 | 3.20 | 3.22 | 3.00 | 3.06 | 3.06 | -4.97% | 745,120 |
| Jun 30, 2025 | 3.63 | 3.66 | 3.21 | 3.22 | 3.22 | -11.54% | 1,999,791 |
| Jun 27, 2025 | 3.51 | 3.66 | 3.34 | 3.64 | 3.64 | 3.41% | 5,213,680 |
| Jun 26, 2025 | 3.55 | 3.58 | 3.45 | 3.52 | 3.52 | -1.12% | 648,857 |
| Jun 25, 2025 | 3.45 | 3.62 | 3.22 | 3.56 | 3.56 | 3.79% | 1,673,213 |
| Jun 24, 2025 | 3.30 | 3.62 | 3.25 | 3.43 | 3.43 | 5.54% | 1,051,081 |
| Jun 23, 2025 | 3.10 | 3.42 | 3.10 | 3.25 | 3.25 | 4.84% | 1,495,405 |
| Jun 20, 2025 | 3.09 | 3.16 | 3.00 | 3.10 | 3.10 | -1.59% | 660,946 |
| Jun 18, 2025 | 2.92 | 3.27 | 2.89 | 3.15 | 3.15 | 7.14% | 1,441,123 |
| Jun 17, 2025 | 2.95 | 3.00 | 2.90 | 2.94 | 2.94 | -2.00% | 409,373 |
| Jun 16, 2025 | 2.95 | 3.10 | 2.95 | 3.00 | 3.00 | 2.39% | 675,173 |
| Jun 13, 2025 | 2.80 | 3.04 | 2.68 | 2.93 | 2.93 | 1.74% | 1,275,037 |
| Jun 12, 2025 | 2.49 | 2.90 | 2.49 | 2.88 | 2.88 | 14.29% | 1,038,163 |
| Jun 11, 2025 | 2.55 | 2.59 | 2.43 | 2.52 | 2.52 | -1.18% | 384,152 |
| Jun 10, 2025 | 2.54 | 2.61 | 2.50 | 2.55 | 2.55 | - | 247,544 |
| Jun 9, 2025 | 2.66 | 2.66 | 2.51 | 2.55 | 2.55 | -2.30% | 348,934 |
| Jun 6, 2025 | 2.53 | 2.63 | 2.53 | 2.61 | 2.61 | 3.98% | 217,080 |
| Jun 5, 2025 | 2.57 | 2.62 | 2.50 | 2.51 | 2.51 | -2.33% | 333,330 |
| Jun 4, 2025 | 2.66 | 2.70 | 2.56 | 2.57 | 2.57 | -3.38% | 269,796 |
| Jun 3, 2025 | 2.65 | 2.70 | 2.55 | 2.66 | 2.66 | - | 403,762 |
| Jun 2, 2025 | 2.73 | 2.78 | 2.63 | 2.66 | 2.66 | -2.21% | 483,719 |
| May 30, 2025 | 2.74 | 2.79 | 2.67 | 2.72 | 2.72 | -1.81% | 342,186 |
| May 29, 2025 | 2.82 | 2.86 | 2.75 | 2.77 | 2.77 | 0.36% | 249,544 |