Zevia PBC Class A Common Stock (NY:ZVIA)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	2.610	2.655	2.565	2.580	595,133	-0.06(-2.27%)
Dec 04, 2025	2.680	2.710	2.610	2.640	661,384	-0.03(-1.12%)
Dec 03, 2025	2.680	2.716	2.655	2.670	1,211,846	+0.02(+0.75%)
Dec 02, 2025	2.610	2.680	2.610	2.650	1,100,567	+0.06(+2.32%)
Dec 01, 2025	2.620	2.685	2.560	2.590	778,201	-0.09(-3.36%)
Nov 28, 2025	2.690	2.750	2.675	2.680	293,510	+0.00(+0.00%)
Nov 26, 2025	2.710	2.730	2.670	2.680	603,377	-0.01(-0.37%)
Nov 25, 2025	2.660	2.720	2.624	2.690	1,202,957	+0.03(+1.13%)
Nov 24, 2025	2.680	2.720	2.645	2.660	492,491	-0.01(-0.37%)
Nov 21, 2025	2.570	2.690	2.525	2.670	763,479	+0.10(+3.89%)
Nov 20, 2025	2.530	2.630	2.480	2.570	464,879	+0.04(+1.58%)
Nov 19, 2025	2.470	2.600	2.460	2.530	611,566	+0.03(+1.20%)
Nov 18, 2025	2.480	2.540	2.440	2.500	633,307	+0.00(+0.00%)
Nov 17, 2025	2.500	2.550	2.463	2.500	394,299	+0.00(+0.00%)
Nov 14, 2025	2.550	2.610	2.490	2.500	347,723	-0.08(-3.10%)
Nov 13, 2025	2.690	2.750	2.560	2.580	692,800	-0.13(-4.80%)
Nov 12, 2025	2.710	2.780	2.710	2.710	919,525	+0.01(+0.37%)
Nov 11, 2025	2.560	2.750	2.540	2.700	643,375	+0.09(+3.45%)
Nov 10, 2025	2.700	2.770	2.600	2.610	1,206,382	-0.06(-2.25%)
Nov 07, 2025	2.580	2.735	2.513	2.670	820,709	+0.04(+1.52%)
Nov 06, 2025	2.500	2.670	2.400	2.630	1,931,787	+0.29(+12.39%)
Nov 05, 2025	2.310	2.425	2.285	2.340	1,133,228	+0.03(+1.30%)
Nov 04, 2025	2.370	2.400	2.310	2.310	649,936	-0.07(-2.94%)
Nov 03, 2025	2.360	2.420	2.320	2.380	770,586	+0.02(+0.85%)
Oct 31, 2025	2.320	2.380	2.290	2.360	584,741	+0.04(+1.72%)
Oct 30, 2025	2.380	2.430	2.316	2.320	856,432	-0.05(-2.11%)
Oct 29, 2025	2.450	2.465	2.330	2.370	827,735	-0.07(-2.87%)
Oct 28, 2025	2.450	2.480	2.385	2.440	628,968	-0.02(-0.81%)
Oct 27, 2025	2.530	2.550	2.445	2.460	566,572	-0.04(-1.60%)
Oct 24, 2025	2.450	2.525	2.450	2.500	813,103	+0.07(+2.88%)
Oct 23, 2025	2.400	2.465	2.400	2.430	547,847	+0.04(+1.67%)
Oct 22, 2025	2.300	2.395	2.270	2.390	860,528	+0.09(+3.91%)
Oct 21, 2025	2.310	2.410	2.285	2.300	737,457	-0.01(-0.43%)
Oct 20, 2025	2.280	2.370	2.270	2.310	593,190	+0.04(+1.76%)
Oct 17, 2025	2.310	2.350	2.230	2.270	824,708	-0.04(-1.73%)
Oct 16, 2025	2.390	2.411	2.270	2.310	672,983	-0.10(-4.15%)
Oct 15, 2025	2.410	2.450	2.350	2.410	617,628	+0.00(+0.00%)
Oct 14, 2025	2.410	2.450	2.350	2.410	755,985	+0.01(+0.42%)
Oct 13, 2025	2.300	2.435	2.300	2.400	1,112,255	+0.12(+5.26%)
Oct 10, 2025	2.390	2.410	2.240	2.280	909,830	-0.08(-3.39%)
Oct 09, 2025	2.300	2.390	2.280	2.360	748,498	+0.08(+3.51%)
Oct 08, 2025	2.340	2.340	2.260	2.280	473,300	-0.02(-0.87%)
Oct 07, 2025	2.360	2.440	2.285	2.300	505,041	-0.06(-2.54%)
Oct 06, 2025	2.410	2.475	2.330	2.360	873,315	-0.06(-2.48%)
Oct 03, 2025	2.480	2.565	2.360	2.420	807,870	-0.04(-1.63%)
Oct 02, 2025	2.480	2.540	2.410	2.460	712,061	-0.03(-1.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.