Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zevia PBC (ZVIA)

NYSE - Nasdaq Real Time Price. Currency in USD
4.5600+0.1700 (+3.87%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20224.39004.72004.22004.56004.5600220,500
Dec 01, 20224.35004.50004.25004.39004.3900234,400
Nov 30, 20224.17004.35003.87004.27004.2700217,300
Nov 29, 20224.00004.18503.83004.09004.090094,000
Nov 28, 20223.97004.18003.79003.95003.9500221,100
Nov 25, 20223.88004.01003.53003.86003.860069,800
Nov 23, 20223.77003.92003.74003.81003.810071,300
Nov 22, 20223.63003.91003.42003.76003.7600127,700
Nov 21, 20223.54003.92003.33003.70003.7000173,800
Nov 18, 20223.62003.66003.43003.48003.4800113,800
Nov 17, 20223.45003.79003.43003.66003.6600178,800
Nov 16, 20223.64003.72003.50003.53003.5300147,500
Nov 15, 20223.70003.88003.58003.58003.5800183,600
Nov 14, 20223.77003.96003.62003.72003.7200154,700
Nov 11, 20223.70003.85003.54003.80003.8000167,300
Nov 10, 20223.39004.24003.39003.78003.7800270,200
Nov 09, 20224.68004.68004.12004.19004.1900208,000
Nov 08, 20224.74004.94004.58004.68004.6800108,700
Nov 07, 20224.71004.75004.52004.67004.670058,000
Nov 04, 20224.84004.90004.51604.70004.700079,100
Nov 03, 20224.54004.75004.45004.71004.710046,800
Nov 02, 20224.62004.83004.54004.58004.580071,900
Nov 01, 20224.73004.80504.57704.69004.690058,300
Oct 31, 20224.68004.81604.58004.69004.690080,400
Oct 28, 20224.54004.82004.48004.68004.680084,200
Oct 27, 20224.82004.92004.46004.59004.5900101,600
Oct 26, 20224.89004.98004.71004.83004.8300216,400
Oct 25, 20224.85005.04004.55004.95004.9500417,300
Oct 24, 20224.18005.00004.16004.78004.7800964,600
Oct 21, 20223.76004.11003.67004.11004.1100119,900
Oct 20, 20223.72003.84003.63003.73003.730068,500
Oct 19, 20223.60003.78003.51003.66003.660078,300
Oct 18, 20223.72003.91003.44003.60003.6000118,100
Oct 17, 20223.97004.00003.33503.62003.6200109,000
Oct 14, 20224.33004.33003.69003.87003.8700148,600
Oct 13, 20223.98004.33903.94004.24004.240094,800
Oct 12, 20224.30004.37004.02004.16004.160066,500
Oct 11, 20224.10004.30003.96004.26004.260077,000
Oct 10, 20224.20004.28004.11004.11004.1100106,700
Oct 07, 20224.53004.53004.17004.18004.180095,600
Oct 06, 20224.42005.03004.41004.60004.6000295,200
Oct 05, 20224.45004.50004.22004.39004.390038,300
Oct 04, 20224.45004.50004.28004.49004.490079,500
Oct 03, 20224.43004.46004.22004.36004.3600119,500
Sep 30, 20223.95004.34003.95004.32004.3200246,000
Sep 29, 20224.21004.31003.95003.98003.9800181,800
Sep 28, 20224.23004.44004.19004.31004.310053,700
Sep 27, 20224.20004.45004.17004.18004.180080,700
Sep 26, 20224.35004.40004.18004.21004.2100101,700
Sep 23, 20224.38004.50004.31004.38004.3800119,600
Sep 22, 20224.65004.65004.41404.50004.5000138,500
Sep 21, 20224.50004.71004.43604.60004.6000118,000
Sep 20, 20224.39004.60004.33004.47004.4700144,500
Sep 19, 20224.47004.74504.40004.46004.4600161,500
Sep 16, 20224.60004.70004.34004.58004.58001,068,500
Sep 15, 20224.73005.08004.61004.61004.6100164,900
Sep 14, 20224.65004.93004.57004.76004.7600129,600
Sep 13, 20224.82004.97004.56004.63004.6300136,500
Sep 12, 20224.95005.15004.88705.07005.0700131,100
Sep 09, 20225.00005.12004.87004.94004.9400134,100
Sep 08, 20224.72005.09004.70105.05005.0500157,000
Sep 07, 20224.61005.00004.56104.89004.8900167,800
Sep 06, 20224.13005.00004.11004.72004.7200356,700
Sep 02, 20224.37004.37004.00004.02004.0200167,800
Sep 01, 20224.21004.46004.12004.37004.3700118,900
Aug 31, 20224.52004.55004.22004.43004.430097,600
Aug 30, 20224.86004.86004.26004.40004.4000102,400
Aug 29, 20224.95005.17504.82504.86004.860077,000
Aug 26, 20225.25005.30004.70005.03005.0300165,900
Aug 25, 20224.99005.49004.87805.31005.3100153,900
Aug 24, 20224.99005.13004.80604.97004.9700232,000
Aug 23, 20224.76005.04004.76005.01005.0100150,100
Aug 22, 20224.99005.38004.81004.82004.8200282,200
Aug 19, 20224.92005.12004.76005.06005.0600215,600
Aug 18, 20225.15005.17004.71005.17005.1700222,700
Aug 17, 20224.72005.24004.60005.17005.1700401,800
Aug 16, 20224.12004.77004.01604.69004.6900223,900
Aug 15, 20224.44004.51504.02004.21004.2100150,700
Aug 12, 20224.04004.40003.90004.40004.4000144,800
Aug 11, 20223.50004.64003.47003.95003.9500486,600
Aug 10, 20223.33003.50003.33003.39003.390060,800
Aug 09, 20223.40003.50003.21003.23003.230091,400
Aug 08, 20223.56003.65003.39003.51003.5100139,500
Aug 05, 20223.55003.65003.38503.51003.5100131,100
Aug 04, 20223.67003.70003.55003.60003.600072,200
Aug 03, 20223.55003.77003.54303.68003.6800148,700
Aug 02, 20223.55003.55003.38003.45003.450039,700
Aug 01, 20223.36003.85003.30003.55003.5500160,800
Jul 29, 20223.22003.43003.20003.40003.400047,300
Jul 28, 20223.08003.32003.00203.28003.280084,000
Jul 27, 20223.15003.22003.01503.10003.1000127,400
Jul 26, 20223.63003.63003.15003.16003.160094,300
Jul 25, 20223.51003.65003.38003.62003.6200135,900
Jul 22, 20223.40003.53003.26403.51003.5100190,700
Jul 21, 20223.52003.59003.30003.39003.3900126,000
Jul 20, 20223.23003.63003.23003.52003.5200161,700
Jul 19, 20223.10003.23403.10003.22003.220059,600
Jul 18, 20223.15003.27903.00003.07003.0700134,700
Jul 15, 20223.14003.22003.04003.15003.1500133,900
Jul 14, 20223.32003.34003.07003.14003.1400126,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement