Zevia PBC (ZVIA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.990099009901 | 1.01 | 1.0899 | 0.96 | 92745 | 1.01063395 | CS |
| 4 | 0.1545 | 17.8509532062 | 0.8655 | 1.23 | 0.8116 | 176655 | 1.04275358 | CS |
| 12 | 0.2046 | 25.0919793966 | 0.8154 | 1.23 | 0.615 | 219457 | 0.83789056 | CS |
| 26 | -0.46 | -31.0810810811 | 1.48 | 1.495 | 0.615 | 220377 | 0.92132222 | CS |
| 52 | -1.59 | -60.9195402299 | 2.61 | 2.8688 | 0.615 | 169627 | 1.27068856 | CS |
| 156 | -15.98 | -94 | 17 | 17.4999 | 0.615 | 196515 | 4.44898757 | CS |
| 260 | -11.48 | -91.84 | 12.5 | 17.4999 | 0.615 | 204993 | 5.18370298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 1.01 | 39320 |
| 1725576000 | 1.05 | 0.03 | 2.94 | 1.055 | 1.07 | 1.02 | 37718 |
| 1725489600 | 1.02 | 0.02 | 2.00 | 0.9952 | 1.02 | 0.9901 | 50255 |
| 1725403200 | 1 | -0.01 | -0.99 | 1.05 | 1.05 | 0.96 | 177967 |
| 1725057600 | 1.01 | 0 | 0.00 | 1.01 | 1.0899 | 0.9933 | 80721 |
| 1724971200 | 1.01 | -0.02 | -1.94 | 1.06 | 1.06 | 0.989 | 93497 |
| 1724884800 | 1.03 | -0.07 | -6.36 | 1.15 | 1.15 | 0.99 | 181984 |
| 1724798400 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.15 | 1.1 | 52771 |
| 1724712000 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.15 | 1.04 | 197748 |
| 1724452800 | 1.12 | 0.07 | 6.67 | 1.08 | 1.18 | 1.0613 | 132543 |
| 1724366400 | 1.05 | 0.04 | 3.96 | 1.02 | 1.0696 | 0.99 | 109088 |
| 1724280000 | 1.01 | 0 | 0.00 | 0.98 | 1.04 | 0.9483 | 232115 |
| 1724193600 | 1.01 | -0.07 | -6.48 | 1.08 | 1.1 | 1.01 | 74240 |
| 1724107200 | 1.08 | -0.11 | -9.24 | 1.2 | 1.23 | 1.05 | 296604 |
| 1723848000 | 1.19 | 0.14 | 13.33 | 1.09 | 1.2 | 1.0501 | 237861 |
| 1723761600 | 1.05 | 0.03 | 2.94 | 1.02 | 1.15 | 1 | 230708 |
| 1723675200 | 1.02 | -0.04 | -3.77 | 1.15 | 1.16 | 0.97 | 358313 |
| 1723588800 | 1.06 | 0.21 | 24.63 | 0.88 | 1.07 | 0.851 | 447573 |
| 1723502400 | 0.8505 | -0.0199 | -2.29 | 0.8566 | 0.909 | 0.8116 | 169679 |
| 1723243200 | 0.8704 | 0.0329 | 3.93 | 0.8655 | 0.8801 | 0.8496 | 143061 |
| 1723156800 | 0.8375 | 0.0201 | 2.46 | 0.8199999 | 0.8507 | 0.8199999 | 122639 |
| 1723070400 | 0.8174 | -0.0826 | -9.18 | 0.88 | 0.96 | 0.8001 | 149136 |
| 1722984000 | 0.9 | 0.0499 | 5.87 | 0.8624 | 0.952 | 0.8501 | 162240 |
| 1722897600 | 0.8501 | -0.0894 | -9.52 | 0.8852 | 0.9 | 0.83 | 81034 |
| 1722638400 | 0.9395 | 0.0125 | 1.35 | 0.9 | 0.9397 | 0.8201 | 151377 |
| 1722552000 | 0.927 | 0.021 | 2.32 | 0.9473 | 0.95 | 0.88 | 77937 |
| 1722465600 | 0.906 | -0.004 | -0.44 | 0.92 | 0.9637 | 0.89 | 74954 |
| 1722379200 | 0.91 | 0.0002 | 0.02 | 0.86 | 0.9308 | 0.86 | 124652 |
| 1722292800 | 0.9098 | 0.0483 | 5.61 | 0.86 | 0.9098 | 0.83 | 97923 |
| 1722033600 | 0.8615 | 0.0355 | 4.30 | 0.83 | 0.868 | 0.8001 | 112526 |
| 1721947200 | 0.826 | 0.0461 | 5.91 | 0.7906 | 0.8437 | 0.76 | 99612 |
| 1721860800 | 0.7799 | -0.0008 | -0.10 | 0.77 | 0.7899 | 0.7601 | 73881 |
| 1721774400 | 0.7806999 | -0.0027 | -0.34 | 0.77 | 0.81 | 0.7683 | 84911 |
| 1721688000 | 0.7834 | 0.0294 | 3.90 | 0.78 | 0.8231 | 0.754 | 106840 |
| 1721428800 | 0.754 | 0.0118 | 1.59 | 0.7601 | 0.7751 | 0.7314 | 70434 |
| 1721342400 | 0.7422 | -0.1078 | -12.68 | 0.83 | 0.873 | 0.7422 | 130685 |
| 1721256000 | 0.85 | -0.0196 | -2.25 | 0.855051 | 0.8699 | 0.826 | 131820 |
| 1721169600 | 0.8696 | 0.0833 | 10.59 | 0.8 | 0.88 | 0.8 | 185149 |
| 1721083200 | 0.7863 | -0.0687 | -8.04 | 0.88 | 0.88 | 0.7748 | 379159 |
| 1720824000 | 0.855 | 0.0350001 | 4.27 | 0.8199999 | 0.86 | 0.7984 | 169024 |
| 1720737600 | 0.8199999 | 0.0899999 | 12.33 | 0.72 | 0.84 | 0.72 | 238204 |
| 1720651200 | 0.73 | 0.005 | 0.69 | 0.73 | 0.7334 | 0.7002 | 280616 |
| 1720564800 | 0.725 | 0.11 | 17.89 | 0.65 | 0.729 | 0.62 | 787226 |
| 1720478400 | 0.615 | -0.0207 | -3.26 | 0.6586 | 0.659305 | 0.615 | 350640 |
| 1720219200 | 0.6357 | -0.0388 | -5.75 | 0.675 | 0.6879999 | 0.63 | 309913 |
| 1720040640 | 0.6745 | 0.0145 | 2.20 | 0.66 | 0.6899999 | 0.66 | 406333 |
| 1719960000 | 0.66 | -0.0261 | -3.80 | 0.7026 | 0.7243 | 0.66 | 272494 |
| 1719873600 | 0.6861 | 0.0109 | 1.61 | 0.675 | 0.73 | 0.660139 | 380541 |
| 1719614400 | 0.6752 | -0.1369 | -16.86 | 0.8 | 0.84 | 0.6752 | 2787938 |
| 1719528000 | 0.8121 | 0.0671 | 9.01 | 0.7284 | 0.8367 | 0.7284 | 299834 |
| 1719441600 | 0.745 | 0.0550001 | 7.97 | 0.6803 | 0.8381999 | 0.6803 | 503097 |
| 1719355200 | 0.6899999 | -0.0055 | -0.79 | 0.6955 | 0.7207 | 0.671 | 515407 |
| 1719268800 | 0.6955 | -0.0291 | -4.02 | 0.7342999 | 0.745099 | 0.6919999 | 230351 |
| 1719009600 | 0.7246 | -0.053 | -6.82 | 0.77 | 0.8189999 | 0.7246 | 450656 |
| 1718923200 | 0.7776 | -0.0524 | -6.31 | 0.8609 | 0.8609 | 0.7776 | 132765 |
| 1718750400 | 0.83 | -0.0145 | -1.72 | 0.8192 | 0.88 | 0.8192 | 262387 |
| 1718664000 | 0.8445 | 0.0855 | 11.26 | 0.799 | 0.8492 | 0.7703 | 397718 |
| 1718404800 | 0.759 | -0.0538 | -6.62 | 0.8154 | 0.8199999 | 0.7536 | 465668 |
| 1718318400 | 0.8128 | -0.0314 | -3.72 | 0.84 | 0.86 | 0.7775 | 541396 |
| 1718232000 | 0.8442 | -0.0648 | -7.13 | 0.909 | 0.910101 | 0.84 | 332738 |
| 1718145600 | 0.909 | 0.0295 | 3.35 | 0.8756 | 0.9195 | 0.8247 | 286617 |
| 1718059200 | 0.8795 | -0.0497 | -5.35 | 0.93 | 0.9762 | 0.8714 | 499756 |
| 1717800000 | 0.9292 | -0.0019 | -0.20 | 0.881351 | 0.98 | 0.871001 | 180824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
