Zevia PBC (ZVIA) NYSE

2.66

-0.015(-0.56%)

Updated at November 10 10:34AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20252.582.672.672.742.51820,709
November 06, 20252.52.632.632.672.41.93M
November 05, 20252.312.342.342.422.291.14M
November 04, 20252.372.312.312.42.31649,943
November 03, 20252.362.382.382.422.32774,200
October 31, 20252.322.362.362.382.29584,741
October 30, 20252.382.322.322.432.32856,432
October 29, 20252.452.372.372.472.33830,735
October 28, 20252.452.442.442.482.38631,500
October 27, 20252.532.462.462.552.44566,692
October 24, 20252.452.52.52.532.45813,103
October 23, 20252.42.432.432.472.4547,847
October 22, 20252.32.392.392.42.27860,800
October 21, 20252.312.32.32.412.29738,817
October 20, 20252.282.312.312.372.27593,190
October 17, 20252.312.272.272.352.23824,708
October 16, 20252.392.312.312.412.27672,986
October 15, 20252.412.412.412.452.35621,200
October 14, 20252.412.412.412.452.35757,025
October 13, 20252.32.42.42.442.31.11M
October 10, 20252.392.282.282.412.24909,830
October 09, 20252.32.362.362.392.28748,500
October 08, 20252.342.282.282.342.26473,616
October 07, 20252.362.32.32.442.29505,041
October 06, 20252.412.362.362.482.33874,315
October 03, 20252.482.422.422.572.36807,900
October 02, 20252.482.462.462.542.41712,069
October 01, 20252.662.492.492.772.491.61M
September 30, 20252.712.722.722.782.611.52M
September 29, 20252.712.732.732.812.611.06M
September 26, 20252.632.712.712.742.51.05M
September 25, 20252.522.632.632.652.44909,356
September 24, 20252.362.522.522.532.36712,749
September 23, 20252.372.342.342.442.34530,140
September 22, 20252.342.352.352.382.28993,041
September 19, 20252.392.382.382.412.321.33M
September 18, 20252.422.382.382.452.37342,841
September 17, 20252.452.42.42.492.39283,906
September 16, 20252.362.432.432.462.36381,576
September 15, 20252.482.372.372.52.35491,194
September 12, 20252.442.462.462.52.4543,380
September 11, 20252.442.472.472.522.43306,000
September 10, 20252.462.452.452.52.42344,959
September 09, 20252.442.492.492.532.42563,210
September 08, 20252.592.452.452.62.421.21M
September 05, 20252.72.582.582.722.55409,532
September 04, 20252.622.652.652.672.57483,434
September 03, 20252.72.642.642.762.63484,006
September 02, 20252.732.712.712.782.68509,526
August 29, 20252.712.82.82.82.62952,000
August 28, 20252.72.72.72.772.65631,200
August 27, 20252.762.72.72.822.68792,839
August 26, 20252.92.762.762.92.711.1M
August 25, 20253.052.872.873.082.86648,140
August 22, 20253.13.083.083.183.011.08M
August 21, 20253.023.13.13.222.951.45M
August 20, 20252.943.033.033.062.931.94M
August 19, 20252.862.882.882.922.82552,728
August 18, 20252.912.872.872.962.87372,696
August 15, 20253.022.912.913.072.9493,877
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved