Zevia PBC (ZVIA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -4.70085470085 | 1.17 | 1.25 | 1.08 | 144264 | 1.19141783 | CS |
| 4 | 0.065 | 6.19047619048 | 1.05 | 1.25 | 1.02 | 120697 | 1.14590502 | CS |
| 12 | 0.2584 | 30.1657716554 | 0.8566 | 1.25 | 0.8116 | 135344 | 1.09326909 | CS |
| 26 | 0.195 | 21.1956521739 | 0.92 | 1.26 | 0.615 | 218050 | 0.8982553 | CS |
| 52 | -0.945 | -45.8737864078 | 2.06 | 2.42 | 0.615 | 182785 | 1.13629417 | CS |
| 156 | -11.185 | -90.9349593496 | 12.3 | 12.348 | 0.615 | 188922 | 3.55398313 | CS |
| 260 | -11.385 | -91.08 | 12.5 | 17.4999 | 0.615 | 203768 | 4.99830737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 1.16 | -0.05 | -4.13 | 1.19 | 1.2 | 1.15 | 172136 |
| 1730414400 | 1.21 | 0.03 | 2.54 | 1.18 | 1.21 | 1.15 | 122280 |
| 1730328000 | 1.18 | 0.02 | 1.72 | 1.15 | 1.22 | 1.15 | 113007 |
| 1730241600 | 1.16 | -0.08 | -6.45 | 1.25 | 1.25 | 1.15 | 138805 |
| 1730155200 | 1.24 | 0.11 | 9.73 | 1.15 | 1.25 | 1.15 | 179697 |
| 1729896000 | 1.1299999 | -0.09 | -7.38 | 1.24 | 1.24 | 1.1299999 | 171767 |
| 1729809600 | 1.22 | 0.13 | 11.93 | 1.08 | 1.24 | 1.06 | 269233 |
| 1729723200 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1299999 | 1.08 | 90088 |
| 1729636800 | 1.1 | 0 | 0.00 | 1.09 | 1.12 | 1.09 | 77466 |
| 1729550400 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1285 | 1.09 | 106022 |
| 1729291200 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1299999 | 1.05 | 190672 |
| 1729204800 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1524 | 1.07 | 78345 |
| 1729118400 | 1.1299999 | 0.01 | 0.89 | 1.16 | 1.17 | 1.12 | 126723 |
| 1729032000 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1669 | 1.08 | 178644 |
| 1728945600 | 1.1399999 | -0.02 | -1.72 | 1.19 | 1.22 | 1.12 | 82478 |
| 1728686400 | 1.16 | 0.08 | 7.41 | 1.08 | 1.17 | 1.08 | 141497 |
| 1728600000 | 1.08 | 0.02 | 1.89 | 1.12 | 1.12 | 1.06 | 59584 |
| 1728513600 | 1.06 | 0.01 | 0.95 | 1.03 | 1.08 | 1.03 | 17505 |
| 1728427200 | 1.05 | -0.01 | -0.94 | 1.03 | 1.06 | 1.03 | 59952 |
| 1728340800 | 1.06 | -0.02 | -1.85 | 1.05 | 1.08 | 1.02 | 69485 |
| 1728081600 | 1.08 | 0.02 | 1.89 | 1.1 | 1.11 | 1.07 | 71043 |
| 1727995200 | 1.06 | 0.02 | 1.92 | 1.04 | 1.1299999 | 1.03 | 210172 |
| 1727908800 | 1.04 | 0 | 0.00 | 0.99 | 1.05 | 0.9842 | 84568 |
| 1727822400 | 1.04 | -0.04 | -3.70 | 1.06 | 1.1299999 | 1.03 | 73936 |
| 1727736000 | 1.08 | -0.06 | -5.26 | 1.1 | 1.11 | 1.045 | 149117 |
| 1727476800 | 1.1399999 | -0.03 | -2.56 | 1.2 | 1.22 | 1.1399999 | 69608 |
| 1727390400 | 1.17 | -0.06 | -4.88 | 1.23 | 1.2483 | 1.15 | 151163 |
| 1727304000 | 1.23 | 0.16 | 14.95 | 1.1 | 1.24 | 1.04 | 268708 |
| 1727217600 | 1.07 | -0.03 | -2.73 | 1.12 | 1.12 | 1.02 | 121951 |
| 1727131200 | 1.1 | -0.09 | -7.56 | 1.1399999 | 1.15 | 1.09 | 110210 |
| 1726872000 | 1.19 | 0 | 0.00 | 1.15 | 1.19 | 1.12 | 164625 |
| 1726785600 | 1.19 | 0.14 | 13.33 | 1.12 | 1.2 | 1.0867 | 140943 |
| 1726699200 | 1.05 | -0.04 | -3.67 | 1.09 | 1.1299999 | 1.05 | 90644 |
| 1726612800 | 1.09 | 0.02 | 1.87 | 1.08 | 1.16 | 1.05 | 167128 |
| 1726526400 | 1.07 | 0.09 | 9.31 | 0.99 | 1.08 | 0.98 | 36882 |
| 1726267200 | 0.9789 | -0.0311 | -3.08 | 1.03 | 1.05 | 0.9639 | 88505 |
| 1726180800 | 1.01 | -0.01 | -0.98 | 1.04 | 1.09 | 1 | 45075 |
| 1726094400 | 1.02 | -0.04 | -3.77 | 1.08 | 1.09 | 0.99 | 90370 |
| 1726008000 | 1.06 | 0.06 | 6.00 | 0.95 | 1.08 | 0.95 | 77879 |
| 1725921600 | 1 | -0.02 | -1.96 | 1.03 | 1.03 | 0.9006 | 219441 |
| 1725662400 | 1.02 | -0.03 | -2.86 | 1.04 | 1.06 | 1.01 | 40619 |
| 1725576000 | 1.05 | 0.03 | 2.94 | 1.07 | 1.07 | 1.02 | 42653 |
| 1725489600 | 1.02 | 0.02 | 2.00 | 0.9952 | 1.02 | 0.9901 | 50255 |
| 1725403200 | 1 | -0.01 | -0.99 | 1.07 | 1.07 | 0.96 | 197349 |
| 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 | 265126 |
| 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 | 0.8431 | 1.07 | 0.8431 | 447993 |
| 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 | 0.87 | 0.9 | 0.83 | 89261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
