Zevia PBC (ZVIA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0698 | -7.93181818182 | 0.88 | 0.88 | 0.7314 | 179449 | 0.80388893 | CS |
| 4 | 0.0759 | 10.3363747787 | 0.7343 | 0.88 | 0.615 | 443624 | 0.70957816 | CS |
| 12 | -0.0298 | -3.54761904762 | 0.84 | 1.26 | 0.615 | 333721 | 0.82146849 | CS |
| 26 | -0.8998 | -52.6198830409 | 1.71 | 1.87 | 0.615 | 237500 | 0.98526014 | CS |
| 52 | -3.3498 | -80.5240384615 | 4.16 | 4.285 | 0.615 | 191791 | 1.49943712 | CS |
| 156 | -11.6898 | -93.5184 | 12.5 | 17.4999 | 0.615 | 210980 | 5.23786443 | CS |
| 260 | -11.6898 | -93.5184 | 12.5 | 17.4999 | 0.615 | 210980 | 5.23786443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 0.754 | 0.0118 | 1.59 | 0.76 | 0.7751 | 0.7314 | 70853 |
| 1721342400 | 0.7422 | -0.1078 | -12.68 | 0.83 | 0.873 | 0.7422 | 130685 |
| 1721256000 | 0.85 | -0.0196 | -2.25 | 0.86 | 0.8699 | 0.826 | 132690 |
| 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 | 240761 |
| 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 | -0.126 | -15.52 | 0.675 | 0.73 | 0.660139 | 380541 |
| 1719614400 | 0.8121 | 0 | 0.00 | 0.8121 | 0.8121 | 0.8121 | 0 |
| 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 | 0.93 | 0.93 | 0.84 | 334970 |
| 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 | 504607 |
| 1717800000 | 0.9292 | -0.0019 | -0.20 | 0.8775 | 0.98 | 0.8699 | 192761 |
| 1717713600 | 0.9311 | -0.1489 | -13.79 | 1.11 | 1.1399 | 0.9011 | 688014 |
| 1717627200 | 1.08 | 0.14 | 14.46 | 0.96 | 1.26 | 0.9432 | 669907 |
| 1717540800 | 0.9436 | -0.005 | -0.53 | 0.928 | 0.9487 | 0.92 | 99255 |
| 1717454400 | 0.9486 | 0.0969 | 11.38 | 0.8741 | 0.9486 | 0.84 | 298705 |
| 1717195200 | 0.8517 | 0.0283 | 3.44 | 0.8270999 | 0.8599 | 0.8149999 | 91997 |
| 1717108800 | 0.8234 | -0.0666 | -7.48 | 0.9246 | 0.9246 | 0.8199999 | 207104 |
| 1717022400 | 0.89 | -0.0181 | -1.99 | 0.9 | 0.9692 | 0.89 | 113316 |
| 1716936000 | 0.9081 | -0.0419 | -4.41 | 0.97 | 0.97 | 0.88 | 332286 |
| 1716590400 | 0.95 | 0.01 | 1.06 | 0.96 | 0.97 | 0.9401 | 102630 |
| 1716504000 | 0.94 | -0.01 | -1.05 | 0.95 | 1 | 0.94 | 341572 |
| 1716417600 | 0.95 | 0 | 0.00 | 0.97 | 1 | 0.94 | 496744 |
| 1716331200 | 0.95 | -0.0079 | -0.82 | 0.96 | 1.0005 | 0.94 | 182304 |
| 1716244800 | 0.9579 | -0.0921 | -8.77 | 1.05 | 1.0698 | 0.9504 | 279522 |
| 1715985600 | 1.05 | -0.04 | -3.67 | 1.09 | 1.1 | 1.04 | 64160 |
| 1715899200 | 1.09 | 0.03 | 2.83 | 1.1 | 1.1399999 | 1.06 | 197248 |
| 1715812800 | 1.06 | -0.02 | -1.85 | 1.1399999 | 1.1399999 | 1.03 | 96286 |
| 1715726400 | 1.08 | 0.15 | 16.25 | 0.95 | 1.1 | 0.93 | 298322 |
| 1715640000 | 0.929 | 0.0376 | 4.22 | 0.8955 | 0.9554 | 0.88 | 129883 |
| 1715380800 | 0.8914 | 0.0213 | 2.45 | 0.858 | 0.9073 | 0.8327 | 221155 |
| 1715294400 | 0.8701 | 0.0143 | 1.67 | 0.87 | 0.9129 | 0.87 | 197505 |
| 1715208000 | 0.8558 | -0.1842 | -17.71 | 0.91 | 0.91 | 0.7955 | 347967 |
| 1715121600 | 1.04 | 0.11 | 11.82 | 0.96 | 1.1 | 0.9301 | 223304 |
| 1715035200 | 0.9301 | 0.0118 | 1.28 | 0.92 | 0.9696 | 0.9 | 174656 |
| 1714776000 | 0.9183 | 0.0183 | 2.03 | 0.91 | 0.97 | 0.8529 | 168281 |
| 1714689600 | 0.9 | 0.01 | 1.12 | 0.91 | 0.9197 | 0.8925 | 110343 |
| 1714603200 | 0.89 | 0.0291 | 3.38 | 0.86 | 0.9 | 0.86 | 152488 |
| 1714516800 | 0.8609 | -0.109 | -11.24 | 0.952 | 0.99 | 0.84941 | 167707 |
| 1714430400 | 0.9699 | 0.1679 | 20.94 | 0.84 | 0.9798 | 0.84 | 597006 |
| 1714171200 | 0.802 | -0.0173 | -2.11 | 0.9 | 0.9 | 0.78 | 277319 |
| 1714084800 | 0.8193 | -0.0104 | -1.25 | 0.8320999 | 0.8885 | 0.8108 | 86750 |
| 1713998400 | 0.8297 | -0.0203 | -2.39 | 0.8554 | 0.8887 | 0.8149999 | 126133 |
| 1713912000 | 0.85 | -0.0497 | -5.52 | 0.8997 | 0.900101 | 0.8011 | 419033 |
| 1713825600 | 0.8997 | -0.0834 | -8.48 | 0.97 | 1 | 0.89 | 412544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
