1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Zevia PBC (ZVIA)
  7. Historical

ZVIA

Zevia PBC Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zevia PBC ZVIA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.65% 7.60 11:23:50
Open Price Low Price High Price Close Price Prev Close
7.77 7.42 7.84 7.65
more quote information »

ZVIA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.628.357.157.74337,820-0.02-0.26%
1 Month12.0612.427.159.41391,986-4.46-36.98%
3 Months16.0016.88177.1511.03343,003-8.40-52.5%
6 Months12.5017.49997.1512.07364,186-4.90-39.2%
1 Year12.5017.49997.1512.07364,186-4.90-39.2%
3 Years12.5017.49997.1512.07364,186-4.90-39.2%
5 Years12.5017.49997.1512.07364,186-4.90-39.2%

ZVIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2021 7.65 0.18 2.41% 7.45 7.85 7.28 474,401
Nov 29 2021 7.47 -0.51 -6.39% 7.94 8.09 7.15 461,449
Nov 26 2021 7.98 -0.30 -3.62% 8.25 8.28 7.57 173,851
Nov 24 2021 8.28 0.71 9.38% 7.62 8.35 7.52 241,580
Nov 23 2021 7.57 -0.17 -2.2% 7.72 8.0599 7.53 214,949
Nov 22 2021 7.74 -0.19 -2.4% 7.87 8.1157 7.73 266,455
Nov 19 2021 7.93 -0.34 -4.11% 8.24 8.2835 7.72 405,511
Nov 18 2021 8.27 -0.93 -10.11% 9.08 9.08 8.155 469,345
Nov 17 2021 9.20 -0.15 -1.6% 9.38 9.71 9.09 260,763
Nov 16 2021 9.35 0.21 2.3% 9.03 9.35 8.93 277,825
Nov 15 2021 9.14 -0.88 -8.78% 10.21 10.21 8.75 743,989
Nov 12 2021 10.02 -1.27 -11.25% 10.10 10.62 9.95 2,078,242
Nov 11 2021 11.29 -0.53 -4.48% 11.88 11.97 11.28 189,151
Nov 10 2021 11.82 -0.06 -0.51% 11.74 12.06 11.64 136,417
Nov 09 2021 11.88 -0.17 -1.41% 12.06 12.30 11.79 236,955
Nov 08 2021 12.05 -0.04 -0.33% 12.04 12.09 11.8009 48,932
Nov 05 2021 12.09 0.55 4.77% 11.71 12.1508 11.45 162,334
Nov 04 2021 11.54 -0.71 -5.8% 12.30 12.348 11.4801 405,181
Nov 03 2021 12.25 0.32 2.68% 12.06 12.42 12.00 200,400
Nov 02 2021 11.93 0.24 2.05% 11.59 12.03 11.47 236,077
Nov 01 2021 11.69 0.50 4.47% 11.29 11.80 11.24 247,297
See More Historical Prices »


Your Recent History
NYSE
ZVIA
Zevia PBC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.