Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zevia Pbc Cl A
(NY:
ZVIA
)
1.050
-0.040 (-3.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
1.090
1.100
1.040
1.050
64,292
-0.04(-3.67%)
May 16, 2024
1.100
1.140
1.060
1.090
197,250
+0.03(+2.83%)
May 15, 2024
1.140
1.140
1.030
1.060
96,286
-0.02(-1.85%)
May 14, 2024
0.9500
1.100
0.9300
1.080
307,480
+0.15(+16.25%)
May 13, 2024
0.8955
0.9554
0.8800
0.9290
129,883
+0.04(+4.22%)
May 10, 2024
0.8580
0.9073
0.8327
0.8914
221,255
+0.02(+2.45%)
May 09, 2024
0.8700
0.9129
0.8700
0.8701
197,505
+0.01(+1.67%)
May 08, 2024
0.9100
0.9100
0.7955
0.8558
348,223
-0.18(-17.71%)
May 07, 2024
0.9600
1.100
0.9301
1.040
223,304
+0.11(+11.82%)
May 06, 2024
0.9200
0.9696
0.9000
0.9301
174,656
+0.01(+1.28%)
May 03, 2024
0.9100
0.9700
0.8529
0.9183
168,281
+0.02(+2.03%)
May 02, 2024
0.9100
0.9197
0.8925
0.9000
110,344
+0.01(+1.12%)
May 01, 2024
0.8600
0.9000
0.8600
0.8900
152,488
+0.03(+3.38%)
Apr 30, 2024
0.9520
0.9900
0.8494
0.8609
167,707
-0.11(-11.24%)
Apr 29, 2024
0.8400
0.9798
0.8400
0.9699
597,036
+0.17(+20.94%)
Apr 26, 2024
0.9000
0.9000
0.7800
0.8020
277,335
-0.02(-2.11%)
Apr 25, 2024
0.8321
0.8885
0.8108
0.8193
86,752
-0.01(-1.25%)
Apr 24, 2024
0.8554
0.8887
0.8150
0.8297
126,133
-0.02(-2.39%)
Apr 23, 2024
0.9000
0.9001
0.8011
0.8500
419,033
-0.05(-5.52%)
Apr 22, 2024
0.9700
1.000
0.8900
0.8997
412,546
-0.08(-8.48%)
Apr 19, 2024
0.9600
1.000
0.9455
0.9831
85,298
+0.02(+2.41%)
Apr 18, 2024
1.000
1.040
0.9351
0.9600
216,435
-0.05(-4.95%)
Apr 17, 2024
1.050
1.050
1.000
1.010
73,770
+0.01(+1.00%)
Apr 16, 2024
1.000
1.050
0.9825
1.000
167,405
+0.02(+2.04%)
Apr 15, 2024
1.030
1.050
0.9601
0.9800
113,771
-0.05(-4.85%)
Apr 12, 2024
1.060
1.070
1.030
1.030
112,220
-0.05(-4.63%)
Apr 11, 2024
1.040
1.090
1.030
1.080
144,213
+0.03(+2.86%)
Apr 10, 2024
1.050
1.092
1.030
1.050
112,869
-0.02(-1.87%)
Apr 09, 2024
1.200
1.200
1.050
1.070
341,534
-0.11(-9.32%)
Apr 08, 2024
1.050
1.187
1.020
1.180
362,819
+0.14(+13.46%)
Apr 05, 2024
1.100
1.100
1.010
1.040
79,494
-0.03(-2.80%)
Apr 04, 2024
1.120
1.120
1.030
1.070
197,966
+0.03(+2.88%)
Apr 03, 2024
1.020
1.090
1.010
1.040
100,497
-0.01(-0.95%)
Apr 02, 2024
1.120
1.160
1.040
1.050
110,563
-0.08(-7.08%)
Apr 01, 2024
1.180
1.198
1.130
1.130
93,469
-0.04(-3.42%)
Mar 28, 2024
1.070
1.180
1.060
1.170
167,212
+0.12(+11.43%)
Mar 27, 2024
1.010
1.060
1.000
1.050
266,110
+0.07(+7.12%)
Mar 26, 2024
1.090
1.100
0.9802
0.9802
341,476
-0.09(-8.39%)
Mar 25, 2024
1.040
1.140
1.020
1.070
290,177
+0.00(+0.00%)
Mar 22, 2024
1.060
1.100
1.060
1.070
88,929
-0.02(-1.83%)
Mar 21, 2024
1.100
1.100
1.070
1.090
148,468
+0.00(+0.00%)
Mar 20, 2024
1.140
1.140
1.070
1.090
260,732
-0.03(-2.68%)
Mar 19, 2024
1.120
1.190
1.120
1.120
229,809
+0.00(+0.00%)
Mar 18, 2024
1.200
1.220
1.120
1.120
104,694
-0.07(-5.88%)
Mar 15, 2024
1.190
1.270
1.180
1.190
185,094
+0.00(+0.00%)
Mar 14, 2024
1.260
1.290
1.190
1.190
186,334
-0.10(-7.75%)
Mar 13, 2024
1.310
1.400
1.280
1.290
199,264
-0.05(-3.73%)
Mar 12, 2024
1.400
1.400
1.340
1.340
134,831
-0.02(-1.47%)
Mar 11, 2024
1.430
1.440
1.360
1.360
112,006
-0.05(-3.55%)
Mar 08, 2024
1.430
1.460
1.410
1.410
82,468
-0.01(-0.70%)
Mar 07, 2024
1.440
1.470
1.410
1.420
81,917
-0.01(-0.70%)
Mar 06, 2024
1.480
1.495
1.430
1.430
55,615
-0.03(-2.05%)
Mar 05, 2024
1.460
1.520
1.430
1.460
110,626
-0.01(-0.68%)
Mar 04, 2024
1.540
1.540
1.430
1.470
142,840
-0.02(-1.34%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.