Canada markets close in 3 hours 1 minute

Zevia PBC (ZVIA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.8379+0.0082 (+0.99%)
As of 12:55PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.83210.88850.81800.83790.837934,787
Apr 24, 20240.85500.88900.81500.83000.8300126,100
Apr 23, 20240.90000.90000.80100.85000.8500419,000
Apr 22, 20240.97001.00000.89000.90000.9000412,300
Apr 19, 20240.96001.00000.94600.98300.983080,400
Apr 18, 20241.00001.04000.93500.96000.9600216,400
Apr 17, 20241.05001.05001.00001.01001.010073,800
Apr 16, 20241.00001.05000.98301.00001.0000167,400
Apr 15, 20241.03001.05000.96000.98000.9800113,800
Apr 12, 20241.06001.07001.03001.03001.0300112,100
Apr 11, 20241.04001.09001.03001.08001.0800144,200
Apr 10, 20241.05001.09201.03001.05001.0500112,900
Apr 09, 20241.20001.20001.05001.07001.0700341,500
Apr 08, 20241.05001.18701.02001.18001.1800363,800
Apr 05, 20241.10001.10001.01001.04001.040079,500
Apr 04, 20241.12001.12001.03001.07001.0700198,000
Apr 03, 20241.02001.09001.01001.04001.0400100,500
Apr 02, 20241.12001.16001.04001.05001.0500110,600
Apr 01, 20241.18001.19801.13001.13001.130093,500
Mar 28, 20241.07001.18001.06001.17001.1700167,200
Mar 27, 20241.01001.06001.00001.05001.0500265,900
Mar 26, 20241.09001.10000.98000.98000.9800341,500
Mar 25, 20241.04001.14001.02001.07001.0700290,000
Mar 22, 20241.06001.10001.06001.07001.070088,300
Mar 21, 20241.10001.10001.07001.09001.0900148,400
Mar 20, 20241.14001.14001.07001.09001.0900260,700
Mar 19, 20241.12001.19001.12001.12001.1200229,800
Mar 18, 20241.20001.22001.12001.12001.1200104,700
Mar 15, 20241.19001.27001.18001.19001.1900185,100
Mar 14, 20241.26001.29001.19001.19001.1900186,300
Mar 13, 20241.31001.40001.28001.29001.2900199,300
Mar 12, 20241.40001.40001.34001.34001.3400134,800
Mar 11, 20241.43001.44001.36001.36001.3600112,000
Mar 08, 20241.43001.46001.41001.41001.410082,500
Mar 07, 20241.44001.47001.41001.42001.420081,900
Mar 06, 20241.48001.49501.43001.43001.430055,600
Mar 05, 20241.46001.52001.43001.46001.4600111,100
Mar 04, 20241.54001.54001.43001.47001.4700142,800
Mar 01, 20241.49001.54501.45001.49001.4900132,700
Feb 29, 20241.68001.68001.50001.50001.5000125,100
Feb 28, 20241.66001.74001.59501.61001.6100113,800
Feb 27, 20241.41001.77001.36001.73001.7300289,900
Feb 26, 20241.58001.64001.53001.61001.6100217,700
Feb 23, 20241.50001.64001.45001.58001.5800148,000
Feb 22, 20241.48001.49501.38001.48001.4800273,300
Feb 21, 20241.51001.55801.48001.48001.480075,500
Feb 20, 20241.58001.59001.49001.51001.5100175,200
Feb 16, 20241.69001.69501.57001.58001.5800171,000
Feb 15, 20241.69001.70901.64001.68001.680093,600
Feb 14, 20241.62001.67101.61001.65001.650099,200
Feb 13, 20241.65001.72301.60001.60001.6000197,300
Feb 12, 20241.69001.79001.69001.71001.7100115,300
Feb 09, 20241.72001.75001.69001.70001.7000130,800
Feb 08, 20241.66001.75001.64001.69001.690076,900
Feb 07, 20241.70001.75801.70001.70001.700089,800
Feb 06, 20241.61001.73001.56001.71001.7100146,400
Feb 05, 20241.59001.64001.55001.60001.600058,500
Feb 02, 20241.67001.71001.59001.61001.610086,300
Feb 01, 20241.72001.79001.61001.71001.710091,900
Jan 31, 20241.60001.79001.60001.70001.7000143,000
Jan 30, 20241.71001.71001.63001.65001.650083,100
Jan 29, 20241.55001.75001.54001.71001.7100116,000
Jan 26, 20241.56001.61001.50001.57001.570096,400
Jan 25, 20241.65001.71601.56001.59001.5900172,900
Jan 24, 20241.76001.78701.68001.68001.6800145,100
Jan 23, 20241.81001.83401.76001.76001.7600120,100
Jan 22, 20241.71001.87001.71001.82001.8200131,900
Jan 19, 20241.65001.70001.46001.68001.6800347,600
Jan 18, 20241.66001.68001.54501.57001.5700157,400
Jan 17, 20241.75001.75001.61001.68001.6800142,800
Jan 16, 20241.79001.81001.71001.75001.7500142,100
Jan 12, 20241.86001.89001.76001.79001.7900104,200
Jan 11, 20241.89001.89001.80001.83001.830082,900
Jan 10, 20241.81001.97001.80001.87001.8700148,300
Jan 09, 20241.77001.83001.76001.83001.8300120,600
Jan 08, 20241.86001.88001.79001.82001.820086,300
Jan 05, 20241.80001.88001.80001.83001.8300121,900
Jan 04, 20241.89001.94001.83001.85001.8500156,300
Jan 03, 20241.98002.00001.86001.87001.8700105,500
Jan 02, 20242.04002.09001.95001.98001.980082,100
Dec 29, 20232.04002.08001.95002.01002.0100106,100
Dec 28, 20232.07002.15002.04002.08002.0800102,300
Dec 27, 20232.10002.17002.09002.11002.110064,600
Dec 26, 20232.02002.12002.01002.09002.090087,400
Dec 22, 20231.96002.05001.93002.00002.000092,000
Dec 21, 20231.98002.04001.85001.96001.9600103,700
Dec 20, 20231.88002.06001.88001.90001.9000157,700
Dec 19, 20231.98002.04001.90001.94001.9400200,500
Dec 18, 20231.98002.06501.91001.99001.990097,200
Dec 15, 20232.22002.28001.96002.01002.0100197,800
Dec 14, 20232.06002.24001.99002.19002.1900182,600
Dec 13, 20231.93002.02001.82002.01002.0100104,700
Dec 12, 20231.87001.95001.87001.89001.890072,900
Dec 11, 20232.00002.01001.83001.85001.8500118,000
Dec 08, 20232.01002.04001.87002.00002.0000173,400
Dec 07, 20232.03002.10001.98202.01002.0100128,300
Dec 06, 20232.15002.18002.03002.05002.0500169,100
Dec 05, 20232.08002.23002.01002.15002.1500136,200
Dec 04, 20232.04002.15002.04002.08002.0800119,400
Dec 01, 20232.12002.15002.03002.05002.050097,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...