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 | 0.02 | 0.888888888889 | 2.25 | 2.51 | 2.1249 | 596042 | 2.36957232 | CS |
| 4 | -1.38 | -37.8082191781 | 3.65 | 3.73 | 2.1249 | 642483 | 2.84466643 | CS |
| 12 | -1.0778 | -32.1942768385 | 3.3478 | 4.99 | 2.1249 | 776896 | 3.70181905 | CS |
| 26 | 1.24 | 120.388349515 | 1.03 | 4.99 | 0.9006 | 584539 | 3.03318693 | CS |
| 52 | 0.83 | 57.6388888889 | 1.44 | 4.99 | 0.615 | 408210 | 2.3958571 | CS |
| 156 | -3.65 | -61.6554054054 | 5.92 | 6.085 | 0.615 | 248158 | 2.8876489 | CS |
| 260 | -10.23 | -81.84 | 12.5 | 17.4999 | 0.615 | 258576 | 4.48097256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 2.17 | -0.06 | -2.69 | 2.24 | 2.2979 | 2.05 | 642049 |
| 1741304400 | 2.23 | -0.17 | -7.08 | 2.33 | 2.4 | 2.21 | 343053 |
| 1741218000 | 2.4 | 0.03 | 1.27 | 2.37 | 2.4681 | 2.315 | 317155 |
| 1741131600 | 2.37 | 0.04 | 1.72 | 2.29 | 2.46 | 2.2599999 | 672494 |
| 1741045200 | 2.33 | -0.11 | -4.51 | 2.46 | 2.5099999 | 2.3 | 720902 |
| 1740786000 | 2.44 | 0.21 | 9.42 | 2.25 | 2.495 | 2.1248999 | 932378 |
| 1740699600 | 2.23 | -0.06 | -2.62 | 2.29 | 2.365 | 2.2 | 811867 |
| 1740613200 | 2.29 | -0.97 | -29.75 | 2.8 | 2.83 | 2.23 | 2504489 |
| 1740526800 | 3.2599999 | -0.04 | -1.21 | 3.23 | 3.27 | 2.97 | 826367 |
| 1740440400 | 3.3 | -0.08 | -2.37 | 3.4 | 3.4 | 3.2 | 496585 |
| 1740181200 | 3.38 | -0.21 | -5.85 | 3.66 | 3.665 | 3.36 | 360042 |
| 1740094800 | 3.59 | -0.05 | -1.37 | 3.69 | 3.7 | 3.51 | 352781 |
| 1740008400 | 3.64 | 0.09 | 2.54 | 3.56 | 3.69 | 3.4698 | 544457 |
| 1739922000 | 3.55 | 0.18 | 5.34 | 3.33 | 3.58 | 3.2599999 | 468196 |
| 1739576400 | 3.37 | 0 | 0.00 | 3.4 | 3.46 | 3.34 | 251215 |
| 1739490000 | 3.37 | 0.06 | 1.81 | 3.3 | 3.39 | 3.25 | 228977 |
| 1739403600 | 3.31 | 0.01 | 0.30 | 3.17 | 3.34 | 3.02 | 500317 |
| 1739317200 | 3.3 | -0.17 | -4.90 | 3.45 | 3.5 | 3.2799999 | 377990 |
| 1739230800 | 3.47 | 0.08 | 2.36 | 3.4 | 3.5 | 3.301 | 482418 |
| 1738971600 | 3.39 | -0.36 | -9.60 | 3.65 | 3.73 | 3.34 | 1029951 |
| 1738885200 | 3.75 | 0.09 | 2.46 | 3.65 | 3.845 | 3.65 | 427623 |
| 1738798800 | 3.66 | -0.12 | -3.17 | 3.78 | 3.815 | 3.59 | 433507 |
| 1738712400 | 3.78 | 0.01 | 0.27 | 3.77 | 3.85 | 3.68 | 533748 |
| 1738626000 | 3.77 | -0.2 | -5.04 | 3.76 | 3.86 | 3.6 | 708457 |
| 1738366800 | 3.97 | -0.36 | -8.31 | 4.415 | 4.51 | 3.86 | 918853 |
| 1738280400 | 4.33 | 0.04 | 0.93 | 4.29 | 4.42 | 4.2525 | 355358 |
| 1738194000 | 4.29 | -0.11 | -2.50 | 4.4 | 4.4399 | 4.11 | 443808 |
| 1738107600 | 4.4 | 0.25 | 6.02 | 4.18 | 4.4057 | 4.09 | 473959 |
| 1738021200 | 4.15 | -0.04 | -0.95 | 4.05 | 4.18 | 4.01 | 670071 |
| 1737762000 | 4.19 | -0.27 | -6.05 | 4.3 | 4.5599999 | 4.19 | 551313 |
| 1737675600 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1737589200 | 4.46 | -0.28 | -5.91 | 4.75 | 4.75 | 4.445 | 631404 |
| 1737502800 | 4.74 | -0.06 | -1.25 | 4.93 | 4.94 | 4.63 | 710843 |
| 1737157200 | 4.8 | -0.03 | -0.62 | 4.86 | 4.99 | 4.64 | 926880 |
| 1737070800 | 4.83 | 0.42 | 9.52 | 4.48 | 4.94 | 4.3099999 | 1466067 |
| 1736984400 | 4.41 | 0.32 | 7.82 | 4.24 | 4.5199 | 4.1 | 1265499 |
| 1736898000 | 4.09 | 0.04 | 0.99 | 4.05 | 4.3099999 | 3.91 | 2478239 |
| 1736811600 | 4.05 | -0.37 | -8.37 | 4.42 | 4.42 | 3.35 | 2239205 |
| 1736552400 | 4.42 | 0.18 | 4.25 | 4.3 | 4.5955 | 4.12 | 905385 |
| 1736379600 | 4.24 | -0.35 | -7.63 | 4.51 | 4.55 | 3.92 | 1255105 |
| 1736293200 | 4.59 | -0.05 | -1.08 | 4.67 | 4.7 | 4.39 | 507577 |
| 1736206800 | 4.64 | 0.17 | 3.80 | 4.5199999 | 4.7299 | 4.39 | 969585 |
| 1735947600 | 4.47 | -0.12 | -2.61 | 4.62 | 4.68 | 4.3099999 | 834637 |
| 1735861200 | 4.59 | 0.4 | 9.55 | 4.48 | 4.7798999 | 4.334 | 1412151 |
| 1735688400 | 4.19 | 0.34 | 8.83 | 3.94 | 4.21 | 3.85 | 689679 |
| 1735602000 | 3.85 | 0.11 | 2.94 | 3.75 | 3.8716 | 3.62 | 667579 |
| 1735342800 | 3.74 | -0.07 | -1.84 | 3.81 | 3.82 | 3.59 | 668378 |
| 1735256400 | 3.81 | 0.32 | 9.17 | 3.59 | 3.9782 | 3.58 | 1156893 |
| 1735077840 | 3.49 | 0.19 | 5.76 | 3.3 | 3.59 | 3.25 | 796459 |
| 1734997200 | 3.3 | 0.12 | 3.77 | 3.18 | 3.47 | 3.05 | 1189588 |
| 1734738000 | 3.18 | -0.03 | -0.93 | 3.05 | 3.21 | 2.98 | 531426 |
| 1734651600 | 3.21 | 0.21 | 7.00 | 3.08 | 3.3 | 2.99 | 536709 |
| 1734565200 | 3 | -0.21 | -6.54 | 3.16 | 3.29 | 2.98 | 876559 |
| 1734478800 | 3.21 | -0.11 | -3.31 | 3.34 | 3.4 | 3.11 | 432150 |
| 1734392400 | 3.32 | 0.12 | 3.75 | 3.23 | 3.52 | 3.21 | 452792 |
| 1734133200 | 3.2 | -0.18 | -5.33 | 3.38 | 3.49 | 3.145 | 1142494 |
| 1734046800 | 3.38 | -0.02 | -0.59 | 3.44 | 3.7499 | 3.21 | 1270625 |
| 1733960400 | 3.4 | 0.2 | 6.25 | 3.27 | 3.55 | 3.16 | 1345249 |
| 1733874000 | 3.2 | 0.07 | 2.24 | 3.16 | 3.2599999 | 3.015 | 878308 |
| 1733787600 | 3.13 | 0.28 | 9.82 | 2.91 | 3.37 | 2.91 | 1086310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
