UK markets close in 1 hour 34 minutes

Zevia PBC (ZVIA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.8695+0.0195 (+2.29%)
As of 09:50AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.85540.88870.85000.86950.869513,246
23 Apr 20240.90000.90000.80100.85000.8500418,700
22 Apr 20240.97001.00000.89000.90000.9000412,300
19 Apr 20240.96001.00000.94600.98300.983080,400
18 Apr 20241.00001.04000.93500.96000.9600216,400
17 Apr 20241.05001.05001.00001.01001.010073,800
16 Apr 20241.00001.05000.98301.00001.0000167,400
15 Apr 20241.03001.05000.96000.98000.9800113,800
12 Apr 20241.06001.07001.03001.03001.0300112,100
11 Apr 20241.04001.09001.03001.08001.0800144,200
10 Apr 20241.05001.09201.03001.05001.0500112,900
09 Apr 20241.20001.20001.05001.07001.0700341,500
08 Apr 20241.05001.18701.02001.18001.1800363,800
05 Apr 20241.10001.10001.01001.04001.040079,500
04 Apr 20241.12001.12001.03001.07001.0700198,000
03 Apr 20241.02001.09001.01001.04001.0400100,500
02 Apr 20241.12001.16001.04001.05001.0500110,600
01 Apr 20241.18001.19801.13001.13001.130093,500
28 Mar 20241.07001.18001.06001.17001.1700167,200
27 Mar 20241.01001.06001.00001.05001.0500265,900
26 Mar 20241.09001.10000.98000.98000.9800341,500
25 Mar 20241.04001.14001.02001.07001.0700290,000
22 Mar 20241.06001.10001.06001.07001.070088,300
21 Mar 20241.10001.10001.07001.09001.0900148,400
20 Mar 20241.14001.14001.07001.09001.0900260,700
19 Mar 20241.12001.19001.12001.12001.1200229,800
18 Mar 20241.20001.22001.12001.12001.1200104,700
15 Mar 20241.19001.27001.18001.19001.1900185,100
14 Mar 20241.26001.29001.19001.19001.1900186,300
13 Mar 20241.31001.40001.28001.29001.2900199,300
12 Mar 20241.40001.40001.34001.34001.3400134,800
11 Mar 20241.43001.44001.36001.36001.3600112,000
08 Mar 20241.43001.46001.41001.41001.410082,500
07 Mar 20241.44001.47001.41001.42001.420081,900
06 Mar 20241.48001.49501.43001.43001.430055,600
05 Mar 20241.46001.52001.43001.46001.4600111,100
04 Mar 20241.54001.54001.43001.47001.4700142,800
01 Mar 20241.49001.54501.45001.49001.4900132,700
29 Feb 20241.68001.68001.50001.50001.5000125,100
28 Feb 20241.66001.74001.59501.61001.6100113,800
27 Feb 20241.41001.77001.36001.73001.7300289,900
26 Feb 20241.58001.64001.53001.61001.6100217,700
23 Feb 20241.50001.64001.45001.58001.5800148,000
22 Feb 20241.48001.49501.38001.48001.4800273,300
21 Feb 20241.51001.55801.48001.48001.480075,500
20 Feb 20241.58001.59001.49001.51001.5100175,200
16 Feb 20241.69001.69501.57001.58001.5800171,000
15 Feb 20241.69001.70901.64001.68001.680093,600
14 Feb 20241.62001.67101.61001.65001.650099,200
13 Feb 20241.65001.72301.60001.60001.6000197,300
12 Feb 20241.69001.79001.69001.71001.7100115,300
09 Feb 20241.72001.75001.69001.70001.7000130,800
08 Feb 20241.66001.75001.64001.69001.690076,900
07 Feb 20241.70001.75801.70001.70001.700089,800
06 Feb 20241.61001.73001.56001.71001.7100146,400
05 Feb 20241.59001.64001.55001.60001.600058,500
02 Feb 20241.67001.71001.59001.61001.610086,300
01 Feb 20241.72001.79001.61001.71001.710091,900
31 Jan 20241.60001.79001.60001.70001.7000143,000
30 Jan 20241.71001.71001.63001.65001.650083,100
29 Jan 20241.55001.75001.54001.71001.7100116,000
26 Jan 20241.56001.61001.50001.57001.570096,400
25 Jan 20241.65001.71601.56001.59001.5900172,900
24 Jan 20241.76001.78701.68001.68001.6800145,100
23 Jan 20241.81001.83401.76001.76001.7600120,100
22 Jan 20241.71001.87001.71001.82001.8200131,900
19 Jan 20241.65001.70001.46001.68001.6800347,600
18 Jan 20241.66001.68001.54501.57001.5700157,400
17 Jan 20241.75001.75001.61001.68001.6800142,800
16 Jan 20241.79001.81001.71001.75001.7500142,100
12 Jan 20241.86001.89001.76001.79001.7900104,200
11 Jan 20241.89001.89001.80001.83001.830082,900
10 Jan 20241.81001.97001.80001.87001.8700148,300
09 Jan 20241.77001.83001.76001.83001.8300120,600
08 Jan 20241.86001.88001.79001.82001.820086,300
05 Jan 20241.80001.88001.80001.83001.8300121,900
04 Jan 20241.89001.94001.83001.85001.8500156,300
03 Jan 20241.98002.00001.86001.87001.8700105,500
02 Jan 20242.04002.09001.95001.98001.980082,100
29 Dec 20232.04002.08001.95002.01002.0100106,100
28 Dec 20232.07002.15002.04002.08002.0800102,300
27 Dec 20232.10002.17002.09002.11002.110064,600
26 Dec 20232.02002.12002.01002.09002.090087,400
22 Dec 20231.96002.05001.93002.00002.000092,000
21 Dec 20231.98002.04001.85001.96001.9600103,700
20 Dec 20231.88002.06001.88001.90001.9000157,700
19 Dec 20231.98002.04001.90001.94001.9400200,500
18 Dec 20231.98002.06501.91001.99001.990097,200
15 Dec 20232.22002.28001.96002.01002.0100197,800
14 Dec 20232.06002.24001.99002.19002.1900182,600
13 Dec 20231.93002.02001.82002.01002.0100104,700
12 Dec 20231.87001.95001.87001.89001.890072,900
11 Dec 20232.00002.01001.83001.85001.8500118,000
08 Dec 20232.01002.04001.87002.00002.0000173,400
07 Dec 20232.03002.10001.98202.01002.0100128,300
06 Dec 20232.15002.18002.03002.05002.0500169,100
05 Dec 20232.08002.23002.01002.15002.1500136,200
04 Dec 20232.04002.15002.04002.08002.0800119,400
01 Dec 20232.12002.15002.03002.05002.050097,100
30 Nov 20232.31002.31002.12502.15002.150061,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...