Zevia PBC (ZVIA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 13.074204947 | 2.83 | 3.7499 | 2.65 | 1018555 | 3.23823432 | CS |
| 4 | 1.2381 | 63.1071920077 | 1.9619 | 3.7499 | 1.86 | 778979 | 2.6846615 | CS |
| 12 | 2.05 | 178.260869565 | 1.15 | 3.7499 | 0.962 | 481726 | 2.1115971 | CS |
| 26 | 2.36 | 280.952380952 | 0.84 | 3.7499 | 0.615 | 353577 | 1.63814369 | CS |
| 52 | 1.27 | 65.8031088083 | 1.93 | 3.7499 | 0.615 | 266694 | 1.50667266 | CS |
| 156 | -4.72 | -59.595959596 | 7.92 | 10.39 | 0.615 | 208423 | 3.0268123 | CS |
| 260 | -9.3 | -74.4 | 12.5 | 17.4999 | 0.615 | 225840 | 4.65025526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 3.2 | -0.18 | -5.33 | 3.3478 | 3.49 | 3.145 | 1133857 |
| 1734046800 | 3.38 | -0.02 | -0.59 | 3.405 | 3.7499 | 3.21 | 1220384 |
| 1733960400 | 3.4 | 0.2 | 6.25 | 3.2599999 | 3.55 | 3.16 | 1338612 |
| 1733874000 | 3.2 | 0.07 | 2.24 | 3.18 | 3.2599999 | 3.015 | 868549 |
| 1733787600 | 3.13 | 0.28 | 9.82 | 2.9928 | 3.37 | 2.935 | 1036275 |
| 1733528400 | 2.85 | 0.05 | 1.79 | 2.83 | 2.9899 | 2.65 | 628953 |
| 1733442000 | 2.8 | 0.08 | 2.94 | 2.77 | 2.88 | 2.6852999 | 392122 |
| 1733355600 | 2.72 | 0.01 | 0.37 | 2.6506 | 2.95 | 2.6293 | 710676 |
| 1733269200 | 2.71 | -0.16 | -5.57 | 2.7991 | 2.8 | 2.55 | 581693 |
| 1733182800 | 2.87 | 0.76 | 36.02 | 2.13 | 2.919 | 2.13 | 1771555 |
| 1732917840 | 2.11 | -0.1 | -4.52 | 2.2 | 2.2368 | 2.06 | 406593 |
| 1732750800 | 2.21 | 0.09 | 4.25 | 2.1839 | 2.2599999 | 2.1 | 279368 |
| 1732664400 | 2.12 | -0.2 | -8.62 | 2.33 | 2.33 | 2.0001 | 672684 |
| 1732578000 | 2.32 | 0.13 | 5.94 | 2.2929 | 2.5487 | 2.19 | 1353199 |
| 1732318800 | 2.19 | 0.14 | 6.83 | 2.13 | 2.38 | 2.105 | 815438 |
| 1732232400 | 2.05 | 0.03 | 1.49 | 2.0658 | 2.15 | 1.9901 | 281630 |
| 1732146000 | 2.02 | -0.2 | -9.01 | 2.04 | 2.16 | 1.9888 | 585907 |
| 1732059600 | 2.22 | 0.12 | 5.71 | 2.228 | 2.39 | 2.12 | 923469 |
| 1731973200 | 2.1 | 0.16 | 8.25 | 1.95 | 2.24 | 1.95 | 641854 |
| 1731714000 | 1.94 | 0.03 | 1.57 | 1.9619 | 2.04 | 1.86 | 291647 |
| 1731627600 | 1.91 | 0.07 | 3.80 | 1.8608 | 2.0799 | 1.86 | 481083 |
| 1731541200 | 1.84 | -0.25 | -11.96 | 2.149 | 2.2218 | 1.65 | 1082547 |
| 1731454800 | 2.09 | 0.17 | 8.85 | 2.02 | 2.48 | 1.99 | 1629059 |
| 1731368400 | 1.92 | 0.39 | 25.49 | 1.6299999 | 1.9999 | 1.6299999 | 1125636 |
| 1731109200 | 1.53 | 0.33 | 27.50 | 1.1876 | 1.68 | 1.18 | 3193032 |
| 1731022800 | 1.2 | 0.12 | 11.11 | 1.08 | 1.2 | 1.06 | 721918 |
| 1730936400 | 1.08 | -0.01 | -0.92 | 1.115 | 1.1299999 | 0.962 | 878571 |
| 1730850000 | 1.09 | 0 | 0.00 | 1.125 | 1.15 | 1.0677 | 224477 |
| 1730763600 | 1.09 | -0.07 | -6.03 | 1.15 | 1.1686 | 1.08 | 439880 |
| 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 | 1.16 | 121977 |
| 1730328000 | 1.18 | 0.02 | 1.72 | 1.17 | 1.22 | 1.15 | 112661 |
| 1730241600 | 1.16 | -0.08 | -6.45 | 1.235 | 1.25 | 1.15 | 135668 |
| 1730155200 | 1.24 | 0.11 | 9.73 | 1.17 | 1.25 | 1.15 | 178878 |
| 1729896000 | 1.1299999 | -0.09 | -7.38 | 1.24 | 1.24 | 1.1299999 | 171767 |
| 1729809600 | 1.22 | 0.13 | 11.93 | 1.1097 | 1.24 | 1.06 | 268917 |
| 1729723200 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1299999 | 1.08 | 90086 |
| 1729636800 | 1.1 | 0 | 0.00 | 1.1 | 1.12 | 1.1 | 74772 |
| 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 | 141488 |
| 1728600000 | 1.08 | 0.02 | 1.89 | 1.0918 | 1.12 | 1.06 | 43465 |
| 1728513600 | 1.06 | 0.01 | 0.95 | 1.03 | 1.08 | 1.03 | 17505 |
| 1728427200 | 1.05 | -0.01 | -0.94 | 1.04 | 1.06 | 1.03 | 56181 |
| 1728340800 | 1.06 | -0.02 | -1.85 | 1.05 | 1.08 | 1.02 | 65561 |
| 1728081600 | 1.08 | 0.02 | 1.89 | 1.0959 | 1.11 | 1.07 | 70080 |
| 1727995200 | 1.06 | 0.02 | 1.92 | 1.03 | 1.1299999 | 1.03 | 210116 |
| 1727908800 | 1.04 | 0 | 0.00 | 1 | 1.05 | 1 | 64056 |
| 1727822400 | 1.04 | -0.04 | -3.70 | 1.06 | 1.1299999 | 1.03 | 66361 |
| 1727735520 | 1.08 | -0.06 | -5.26 | 1.09 | 1.1 | 1.045 | 134193 |
| 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 | 1.1014 | 1.2 | 1.0901 | 139738 |
| 1726699200 | 1.05 | -0.04 | -3.67 | 1.081 | 1.1299999 | 1.05 | 88612 |
| 1726612800 | 1.09 | 0.02 | 1.87 | 1.08 | 1.16 | 1.05 | 166368 |
| 1726526400 | 1.07 | 0.09 | 9.31 | 0.99 | 1.08 | 0.99 | 34604 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
