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
)
1.040
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
0.9900
1.050
0.9842
1.040
84,568
+0.00(+0.00%)
Oct 01, 2024
1.060
1.130
1.030
1.040
73,936
-0.04(-3.70%)
Sep 30, 2024
1.100
1.110
1.045
1.080
149,117
-0.06(-5.26%)
Sep 27, 2024
1.200
1.220
1.140
1.140
70,701
-0.03(-2.56%)
Sep 26, 2024
1.240
1.248
1.150
1.170
151,169
-0.06(-4.88%)
Sep 25, 2024
1.100
1.240
1.040
1.230
268,710
+0.16(+14.95%)
Sep 24, 2024
1.120
1.120
1.020
1.070
122,061
-0.03(-2.73%)
Sep 23, 2024
1.140
1.150
1.090
1.100
110,215
-0.09(-7.56%)
Sep 20, 2024
1.150
1.190
1.120
1.190
169,725
+0.00(+0.00%)
Sep 19, 2024
1.120
1.200
1.087
1.190
140,943
+0.14(+13.33%)
Sep 18, 2024
1.090
1.130
1.050
1.050
90,644
-0.04(-3.67%)
Sep 17, 2024
1.080
1.160
1.050
1.090
167,378
+0.02(+1.87%)
Sep 16, 2024
0.9900
1.080
0.9800
1.070
36,902
+0.09(+9.31%)
Sep 13, 2024
1.030
1.050
0.9639
0.9789
88,685
-0.03(-3.08%)
Sep 12, 2024
1.040
1.090
1.000
1.010
45,075
-0.01(-0.98%)
Sep 11, 2024
1.080
1.090
0.9900
1.020
90,370
-0.04(-3.77%)
Sep 10, 2024
0.9500
1.080
0.9500
1.060
77,879
+0.06(+6.00%)
Sep 09, 2024
1.030
1.030
0.9006
1.000
219,441
-0.02(-1.96%)
Sep 06, 2024
1.040
1.060
1.010
1.020
40,619
-0.03(-2.86%)
Sep 05, 2024
1.070
1.070
1.020
1.050
42,653
+0.03(+2.94%)
Sep 04, 2024
1.000
1.020
0.9901
1.020
50,260
+0.02(+2.00%)
Sep 03, 2024
1.070
1.070
0.9600
1.000
197,349
-0.01(-0.99%)
Aug 30, 2024
1.010
1.090
0.9933
1.010
80,721
+0.00(+0.00%)
Aug 29, 2024
1.060
1.060
0.9890
1.010
93,497
-0.02(-1.94%)
Aug 28, 2024
1.150
1.150
0.9900
1.030
182,213
-0.07(-6.36%)
Aug 27, 2024
1.130
1.150
1.100
1.100
53,016
-0.04(-3.51%)
Aug 26, 2024
1.140
1.150
1.040
1.140
197,748
+0.02(+1.79%)
Aug 23, 2024
1.080
1.180
1.061
1.120
133,643
+0.07(+6.67%)
Aug 22, 2024
1.020
1.070
0.9900
1.050
109,088
+0.04(+3.96%)
Aug 21, 2024
0.9800
1.040
0.9483
1.010
232,115
+0.00(+0.00%)
Aug 20, 2024
1.080
1.100
1.010
1.010
74,242
-0.07(-6.48%)
Aug 19, 2024
1.200
1.230
1.050
1.080
296,605
-0.11(-9.24%)
Aug 16, 2024
1.090
1.200
1.050
1.190
265,182
+0.14(+13.33%)
Aug 15, 2024
1.020
1.150
1.000
1.050
230,798
+0.03(+2.94%)
Aug 14, 2024
1.150
1.160
0.9700
1.020
358,664
-0.04(-3.77%)
Aug 13, 2024
0.8431
1.070
0.8431
1.060
448,158
+0.21(+24.63%)
Aug 12, 2024
0.8900
0.9090
0.8116
0.8505
169,679
-0.02(-2.29%)
Aug 09, 2024
0.8655
0.8801
0.8496
0.8704
143,061
+0.03(+3.93%)
Aug 08, 2024
0.8200
0.8507
0.8200
0.8375
122,639
+0.02(+2.46%)
Aug 07, 2024
0.8800
0.9600
0.8001
0.8174
149,136
-0.08(-9.18%)
Aug 06, 2024
0.8600
0.9520
0.8501
0.9000
162,240
+0.05(+5.87%)
Aug 05, 2024
0.8700
0.9000
0.8300
0.8501
89,261
-0.09(-9.52%)
Aug 02, 2024
0.9361
0.9397
0.8201
0.9395
152,504
+0.01(+1.35%)
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
.