Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Zevia PBC | ZVIA | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.0865 | 9.61% | 0.9865 | 10:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.91 | 0.8529 | 0.97 | 0.9183 | 0.90 |
ZVIA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.90 | 0.99 | 0.78 | 0.9049593 | 260,973 | 0.0865 | 9.61% |
| 1 Month | 1.08 | 1.20 | 0.78 | 0.9603285 | 207,078 | -0.0935 | -8.66% |
| 3 Months | 1.72 | 1.79 | 0.78 | 1.18 | 174,778 | -0.7335 | -42.65% |
| 6 Months | 2.00 | 2.42 | 0.78 | 1.51 | 147,593 | -1.01 | -50.68% |
| 1 Year | 3.34 | 4.80 | 0.78 | 2.45 | 155,619 | -2.35 | -70.46% |
| 3 Years | 12.50 | 17.4999 | 0.78 | 5.80 | 201,248 | -11.51 | -92.11% |
| 5 Years | 12.50 | 17.4999 | 0.78 | 5.80 | 201,248 | -11.51 | -92.11% |
ZVIA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.9183 | 0.0183 | 2.03% | 0.91 | 0.97 | 0.8529 | 168,281 |
| 03 May 2024 | 0.90 | 0.01 | 1.12% | 0.91 | 0.9197 | 0.8925 | 110,343 |
| 02 May 2024 | 0.89 | 0.0291 | 3.38% | 0.86 | 0.90 | 0.86 | 152,488 |
| 01 May 2024 | 0.8609 | -0.109 | -11.24% | 0.952 | 0.99 | 0.84941 | 167,707 |
| 30 Apr 2024 | 0.9699 | 0.1679 | 20.94% | 0.84 | 0.9798 | 0.84 | 597,006 |
| 27 Apr 2024 | 0.802 | -0.0173 | -2.11% | 0.90 | 0.90 | 0.78 | 277,319 |
| 26 Apr 2024 | 0.8193 | -0.0104 | -1.25% | 0.83 | 0.8885 | 0.8108 | 85,263 |
| 25 Apr 2024 | 0.8297 | -0.0203 | -2.39% | 0.8554 | 0.8887 | 0.815 | 126,133 |
| 24 Apr 2024 | 0.85 | -0.0497 | -5.52% | 0.8997 | 0.900101 | 0.8011 | 419,033 |
| 23 Apr 2024 | 0.8997 | -0.0834 | -8.48% | 0.97 | 1.00 | 0.89 | 412,544 |
| 20 Apr 2024 | 0.9831 | 0.0231 | 2.41% | 0.96 | 1.00 | 0.9455 | 85,298 |
| 19 Apr 2024 | 0.96 | -0.05 | -4.95% | 1.00 | 1.04 | 0.9351 | 216,435 |
| 18 Apr 2024 | 1.01 | 0.01 | 1.00% | 1.05 | 1.05 | 1.00 | 73,770 |
| 17 Apr 2024 | 1.00 | 0.02 | 2.04% | 1.01 | 1.05 | 0.9825 | 162,122 |
| 16 Apr 2024 | 0.98 | -0.05 | -4.85% | 1.03 | 1.05 | 0.9601 | 113,771 |
| 13 Apr 2024 | 1.03 | -0.05 | -4.63% | 1.06 | 1.07 | 1.03 | 112,095 |
| 12 Apr 2024 | 1.08 | 0.03 | 2.86% | 1.04 | 1.09 | 1.03 | 144,213 |
| 11 Apr 2024 | 1.05 | -0.02 | -1.87% | 1.05 | 1.0921 | 1.03 | 110,585 |
| 10 Apr 2024 | 1.07 | -0.11 | -9.32% | 1.20 | 1.20 | 1.05 | 341,534 |
| 09 Apr 2024 | 1.18 | 0.14 | 13.46% | 1.05 | 1.1873 | 1.02 | 362,700 |
