Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
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 (%)
Apr 28, 2023
3.330
3.580
3.320
3.510
71,103
+0.16(+4.78%)
Apr 27, 2023
3.350
3.460
3.320
3.350
30,508
+0.02(+0.60%)
Apr 26, 2023
3.300
3.441
3.280
3.330
62,297
+0.05(+1.52%)
Apr 25, 2023
3.580
3.580
3.250
3.280
57,518
-0.29(-8.12%)
Apr 24, 2023
3.580
3.640
3.380
3.570
58,541
+0.06(+1.71%)
Apr 21, 2023
3.340
3.540
3.290
3.510
53,644
+0.15(+4.46%)
Apr 20, 2023
3.350
3.450
3.260
3.360
53,139
-0.02(-0.59%)
Apr 19, 2023
3.550
3.550
3.310
3.380
56,955
-0.19(-5.32%)
Apr 18, 2023
3.660
3.710
3.520
3.570
49,301
-0.09(-2.46%)
Apr 17, 2023
3.560
3.750
3.500
3.660
78,485
+0.11(+3.10%)
Apr 14, 2023
3.530
3.670
3.450
3.550
38,861
+0.01(+0.28%)
Apr 13, 2023
3.560
3.680
3.470
3.540
80,046
-0.02(-0.56%)
Apr 12, 2023
3.830
3.858
3.495
3.560
46,490
-0.26(-6.81%)
Apr 11, 2023
3.920
4.020
3.820
3.820
85,219
-0.10(-2.55%)
Apr 10, 2023
3.750
3.950
3.650
3.920
92,349
+0.19(+5.09%)
Apr 06, 2023
3.770
3.775
3.630
3.730
22,647
-0.04(-1.06%)
Apr 05, 2023
3.860
3.860
3.700
3.770
48,863
-0.13(-3.33%)
Apr 04, 2023
3.850
3.930
3.780
3.900
112,646
-0.01(-0.26%)
Apr 03, 2023
3.860
3.956
3.740
3.910
81,103
+0.06(+1.56%)
Mar 31, 2023
3.700
3.900
3.700
3.850
231,065
+0.13(+3.49%)
Mar 30, 2023
3.640
3.790
3.610
3.720
81,907
+0.12(+3.33%)
Mar 29, 2023
3.650
3.668
3.430
3.600
82,871
+0.01(+0.28%)
Mar 28, 2023
3.530
3.676
3.480
3.590
102,441
+0.05(+1.41%)
Mar 27, 2023
3.500
3.600
3.365
3.540
62,731
+0.07(+2.02%)
Mar 24, 2023
3.270
3.500
3.145
3.470
51,241
+0.17(+5.15%)
Mar 23, 2023
3.060
3.300
3.050
3.300
97,312
+0.24(+7.84%)
Mar 22, 2023
3.100
3.180
3.030
3.060
49,467
-0.11(-3.47%)
Mar 21, 2023
3.060
3.240
3.060
3.170
56,256
+0.17(+5.67%)
Mar 20, 2023
2.920
3.048
2.820
3.000
91,185
+0.00(+0.00%)
Mar 17, 2023
3.080
3.130
2.845
3.000
108,921
-0.14(-4.46%)
Mar 16, 2023
2.990
3.180
2.938
3.140
62,686
+0.10(+3.29%)
Mar 15, 2023
3.090
3.090
2.930
3.040
81,710
-0.06(-1.94%)
Mar 14, 2023
3.120
3.201
3.003
3.100
116,645
+0.04(+1.31%)
Mar 13, 2023
3.200
3.237
3.030
3.060
142,832
-0.22(-6.71%)
Mar 10, 2023
3.510
3.510
3.200
3.280
121,537
-0.20(-5.75%)
Mar 09, 2023
3.490
3.595
3.440
3.480
68,427
-0.01(-0.29%)
Mar 08, 2023
3.540
3.600
3.390
3.490
76,321
-0.04(-1.13%)
Mar 07, 2023
3.450
3.660
3.430
3.530
79,880
+0.08(+2.32%)
Mar 06, 2023
3.740
3.875
3.390
3.450
165,472
-0.30(-8.00%)
Mar 03, 2023
3.720
3.790
3.490
3.750
100,352
+0.05(+1.35%)
Mar 02, 2023
3.520
3.720
3.520
3.700
70,111
+0.14(+3.93%)
Mar 01, 2023
3.400
3.635
3.390
3.560
139,049
+0.07(+2.01%)
Feb 28, 2023
3.750
3.868
3.333
3.490
248,260
-0.21(-5.68%)
Feb 27, 2023
3.850
3.880
3.620
3.700
157,371
-0.06(-1.60%)
Feb 24, 2023
4.080
4.170
3.710
3.760
224,621
-0.44(-10.48%)
Feb 23, 2023
4.490
4.550
4.140
4.200
164,313
-0.17(-3.89%)
Feb 22, 2023
4.250
4.500
4.250
4.370
141,921
+0.13(+3.07%)
Feb 21, 2023
4.430
4.670
4.150
4.240
462,295
-0.23(-5.15%)
Feb 17, 2023
4.380
4.570
4.380
4.470
71,225
-0.02(-0.45%)
Feb 16, 2023
4.380
4.705
4.380
4.490
91,619
-0.01(-0.22%)
Feb 15, 2023
4.430
4.740
4.430
4.500
106,177
-0.07(-1.53%)
Feb 14, 2023
4.660
4.660
4.390
4.570
65,245
-0.11(-2.35%)
Feb 13, 2023
4.490
4.790
4.400
4.680
105,493
+0.28(+6.36%)
Feb 10, 2023
4.250
4.420
4.181
4.400
94,429
+0.15(+3.53%)
Feb 09, 2023
4.460
4.540
4.130
4.250
148,645
-0.17(-3.85%)
Feb 08, 2023
4.520
4.670
4.420
4.420
63,490
-0.14(-3.07%)
Feb 07, 2023
4.910
4.910
4.410
4.560
232,538
-0.32(-6.56%)
Feb 06, 2023
4.870
5.237
4.780
4.880
179,676
+0.06(+1.24%)
Feb 03, 2023
4.630
5.050
4.620
4.820
125,549
+0.20(+4.33%)
Feb 02, 2023
4.490
4.840
4.410
4.620
114,012
+0.15(+3.36%)
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
.