Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Zevia PBC (ZVIA)

Compare
2.3000
+0.0200
+(0.88%)
At close: April 17 at 4:00:02 PM EDT
2.3500
+0.05
+(2.17%)
After hours: April 17 at 7:57:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.26002.32002.22502.30002.3000286,600
Apr 16, 20252.30002.32502.21002.28002.2800240,600
Apr 15, 20252.36002.40002.29002.32002.3200237,700
Apr 14, 20252.28002.38002.28002.35002.3500286,500
Apr 11, 20252.26002.33602.23002.24002.2400265,200
Apr 10, 20252.25002.30002.16002.26002.2600246,300
Apr 9, 20252.16002.33002.13002.29002.2900489,500
Apr 8, 20252.20002.23002.13702.17002.1700386,500
Apr 7, 20252.00002.12001.88002.09002.0900608,700
Apr 4, 20252.12002.14502.03002.08002.0800327,100
Apr 3, 20252.27002.30002.14002.17002.1700534,800
Apr 2, 20252.19002.43002.18002.39002.3900568,800
Apr 1, 20252.16002.23002.11002.20002.2000367,700
Mar 31, 20252.03002.17001.98002.16002.1600482,100
Mar 28, 20252.13002.13002.02002.08002.0800358,300
Mar 27, 20252.09002.13001.99002.13002.1300332,600
Mar 26, 20252.14002.18502.02002.08002.0800289,200
Mar 25, 20252.20002.21002.12502.14002.1400253,800
Mar 24, 20252.11002.24002.11002.21002.2100374,900
Mar 21, 20252.05002.09001.97002.08002.0800340,000
Mar 20, 20252.10002.16002.07502.09002.0900373,600
Mar 19, 20252.03002.11002.02502.10002.1000359,900
Mar 18, 20252.23002.23002.03002.03002.0300539,800
Mar 17, 20252.25002.33002.19002.25002.2500743,700
Mar 14, 20252.13002.25502.12002.22002.2200404,900
Mar 13, 20252.20002.20002.05002.09002.0900410,600
Mar 12, 20252.23002.25502.16002.20002.2000371,300
Mar 11, 20252.09002.22302.05002.19002.1900358,100
Mar 10, 20252.11002.21002.03002.11002.1100647,400
Mar 7, 20252.24002.29802.05002.17002.1700642,000
Mar 6, 20252.33002.40002.21002.23002.2300343,400
Mar 5, 20252.37002.46802.31502.40002.4000317,200
Mar 4, 20252.29002.46002.26002.37002.3700674,100
Mar 3, 20252.46002.51002.30002.33002.3300721,400
Feb 28, 20252.25002.49502.12502.44002.4400932,400
Feb 27, 20252.29002.36502.20002.23002.2300812,700
Feb 26, 20252.80002.83002.23002.29002.29002,504,500
Feb 25, 20253.23003.27002.97003.26003.2600831,200
Feb 24, 20253.40003.40003.20003.30003.3000497,600
Feb 21, 20253.64003.66503.36003.38003.3800364,700
Feb 20, 20253.69003.70003.51003.59003.5900352,800
Feb 19, 20253.56003.69003.47003.64003.6400544,500
Feb 18, 20253.33003.58003.26003.55003.5500468,200
Feb 14, 20253.40003.46003.34003.37003.3700251,200
Feb 13, 20253.30003.39003.25003.37003.3700229,000
Feb 12, 20253.17003.34003.02003.31003.3100500,300
Feb 11, 20253.39003.50003.28003.30003.3000379,300
Feb 10, 20253.40003.50003.30103.47003.4700482,400
Feb 7, 20253.65003.73003.34003.39003.39001,030,000
Feb 6, 20253.65003.84503.65003.75003.7500428,200
Feb 5, 20253.78003.81503.59003.66003.6600433,500
Feb 4, 20253.77003.85003.68003.78003.7800534,300
Feb 3, 20253.76003.86003.60003.77003.7700709,700
Jan 31, 20254.36004.51003.86003.97003.9700926,800
Jan 30, 20254.29004.42004.23104.33004.3300366,900
Jan 29, 20254.40004.44004.11004.29004.2900443,800
Jan 28, 20254.18004.40604.09004.40004.4000478,600
Jan 27, 20254.05004.18004.01004.15004.1500674,800
Jan 24, 20254.30004.56004.19004.19004.1900551,100
Jan 23, 20254.41004.55004.22004.23004.2300518,000
Jan 22, 20254.75004.75004.44504.46004.4600703,600
Jan 21, 20254.90004.94004.63004.74004.7400721,700
Jan 17, 20254.86004.99004.64004.80004.8000932,600
Jan 16, 20254.48004.94004.31004.83004.83001,467,300
Jan 15, 20254.24004.52004.10004.41004.41001,266,300
Jan 14, 20254.05004.31003.91004.09004.09002,479,900
Jan 13, 20254.42004.42003.35004.05004.05002,240,900
Jan 10, 20254.29004.59604.12004.42004.4200905,400
Jan 8, 20254.51004.55003.92004.24004.24001,255,100
Jan 7, 20254.67004.70004.39004.59004.5900507,500
Jan 6, 20254.55004.73004.39004.64004.6400969,600
Jan 3, 20254.62004.68004.31004.47004.4700834,300
Jan 2, 20254.48004.78004.33404.59004.59001,413,600
Dec 31, 20243.94004.21003.85004.19004.1900690,100
Dec 30, 20243.75003.87203.62003.85003.8500668,400
Dec 27, 20243.81003.82003.59003.74003.7400668,700
Dec 26, 20243.59003.97803.58003.81003.81001,155,500
Dec 24, 20243.30003.59003.25003.49003.4900796,500
Dec 23, 20243.18003.47003.05003.30003.30001,189,600
Dec 20, 20243.05003.21002.98003.18003.1800531,400
Dec 19, 20243.09003.30002.99003.21003.2100536,600
Dec 18, 20243.16003.29002.98003.00003.0000879,300
Dec 17, 20243.34003.40003.11003.21003.2100432,200
Dec 16, 20243.22003.52003.21003.32003.3200453,400
Dec 13, 20243.38003.49003.14503.20003.20001,143,000
Dec 12, 20243.44003.75003.21003.38003.38001,270,400
Dec 11, 20243.28003.55003.16003.40003.40001,346,100
Dec 10, 20243.16003.26003.01503.20003.2000881,500
Dec 9, 20242.91003.37002.91003.13003.13001,086,700
Dec 6, 20242.83002.99002.65002.85002.8500632,500
Dec 5, 20242.76002.88002.68502.80002.8000397,700
Dec 4, 20242.65002.95002.60002.72002.7200737,300
Dec 3, 20242.79002.82802.55002.71002.7100626,800
Dec 2, 20242.12002.91902.12002.87002.87001,783,400
Nov 29, 20242.23002.23702.06002.11002.1100408,900
Nov 27, 20242.22002.26002.10002.21002.2100288,900
Nov 26, 20242.33002.33002.00002.12002.1200691,000
Nov 25, 20242.34002.54902.19002.32002.32001,460,800
Nov 22, 20242.14002.38002.10502.19002.1900832,600
Nov 21, 20242.05002.15001.99002.05002.0500294,200
Nov 20, 20242.17002.20001.98902.02002.0200665,900
Nov 19, 20242.25002.39002.12002.22002.2200978,800
Nov 18, 20241.88002.24001.88002.10002.1000698,500
Nov 15, 20241.92002.04001.86001.94001.9400296,600
Nov 14, 20241.91002.08001.86001.91001.9100489,500
Nov 13, 20242.14002.22201.65001.84001.84001,104,900
Nov 12, 20242.00002.48001.97002.09002.09001,659,200
Nov 11, 20241.59002.00001.58001.92001.92001,198,800
Nov 8, 20241.20001.68001.18001.53001.53003,201,700
Nov 7, 20241.10001.20001.06001.20001.2000723,100
Nov 6, 20241.07001.14000.96201.08001.0800886,400
Nov 5, 20241.08001.15001.06801.09001.0900228,700
Nov 4, 20241.15001.16901.08001.09001.0900448,200
Nov 1, 20241.19001.20001.15001.16001.1600172,100
Oct 31, 20241.18001.21001.15001.21001.2100122,300
Oct 30, 20241.15001.22001.15001.18001.1800113,000
Oct 29, 20241.25001.25001.15001.16001.1600138,800
Oct 28, 20241.15001.25001.15001.24001.2400179,600
Oct 25, 20241.24001.24001.13001.13001.1300171,600
Oct 24, 20241.08001.24001.06001.22001.2200269,200
Oct 23, 20241.09001.13001.08001.09001.090091,600
Oct 22, 20241.09001.12001.09001.10001.100077,500
Oct 21, 20241.10001.12901.09001.10001.1000106,000
Oct 18, 20241.08001.13001.05001.08001.0800190,700
Oct 17, 20241.13001.15201.07001.10001.100078,300
Oct 16, 20241.16001.17001.12001.13001.1300126,700
Oct 15, 20241.14001.16701.08001.12001.1200178,600
Oct 14, 20241.19001.22001.12001.14001.140082,500
Oct 11, 20241.08001.17001.08001.16001.1600141,500
Oct 10, 20241.12001.12001.06001.08001.080059,600
Oct 9, 20241.03001.08001.03001.06001.060017,500
Oct 8, 20241.03001.06001.03001.05001.050060,000
Oct 7, 20241.05001.08001.02001.06001.060069,700
Oct 4, 20241.10001.11001.07001.08001.080071,000
Oct 3, 20241.03001.13001.03001.06001.0600210,200
Oct 2, 20240.99001.05000.98401.04001.040084,600
Oct 1, 20241.06001.13001.03001.04001.040073,900
Sep 30, 20241.10001.11001.04501.08001.0800149,100
Sep 27, 20241.20001.22001.14001.14001.140070,700
Sep 26, 20241.24001.24801.15001.17001.1700151,200
Sep 25, 20241.10001.24001.04001.23001.2300268,900
Sep 24, 20241.12001.12001.02001.07001.0700122,000
Sep 23, 20241.14001.15001.09001.10001.1000110,200
Sep 20, 20241.15001.19001.12001.19001.1900169,700
Sep 19, 20241.12001.20001.08701.19001.1900140,900
Sep 18, 20241.09001.13001.05001.05001.050090,600
Sep 17, 20241.08001.16001.05001.09001.0900167,400
Sep 16, 20240.99001.08000.98001.07001.070036,900
Sep 13, 20241.03001.05000.96400.97900.979088,500
Sep 12, 20241.04001.09001.00001.01001.010045,100
Sep 11, 20241.08001.09000.99001.02001.020090,400
Sep 10, 20240.95001.08000.95001.06001.060078,200
Sep 9, 20241.03001.03000.90101.00001.0000219,400
Sep 6, 20241.04001.06001.01001.02001.020040,600
Sep 5, 20241.07001.07001.02001.05001.050042,700
Sep 4, 20241.00001.02000.99001.02001.020050,300
Sep 3, 20241.07001.07000.96001.00001.0000197,300
Aug 30, 20241.01001.09000.99301.01001.010080,700
Aug 29, 20241.06001.06000.98901.01001.010093,500
Aug 28, 20241.15001.15000.99001.03001.0300182,200
Aug 27, 20241.13001.15001.10001.10001.100054,000
Aug 26, 20241.14001.15001.04001.14001.1400197,800
Aug 23, 20241.08001.18001.06101.12001.1200133,600
Aug 22, 20241.02001.07000.99001.05001.0500109,100
Aug 21, 20240.98001.04000.94801.01001.0100232,100
Aug 20, 20241.08001.10001.01001.01001.010074,200
Aug 19, 20241.20001.23001.05001.08001.0800296,600
Aug 16, 20241.09001.20001.05001.19001.1900265,000
Aug 15, 20241.02001.15001.00001.05001.0500230,700
Aug 14, 20241.15001.16000.97001.02001.0200358,700
Aug 13, 20240.84301.07000.84301.06001.0600448,500
Aug 12, 20240.89000.90900.81200.85100.8510169,700
Aug 9, 20240.86600.88000.85000.87000.8700143,100
Aug 8, 20240.82000.85100.82000.83800.8380122,600
Aug 7, 20240.88000.96000.80000.81700.8170149,100
Aug 6, 20240.86200.95200.85000.90000.9000162,200
Aug 5, 20240.87000.90000.83000.85000.850089,300
Aug 2, 20240.93600.94000.82000.94000.9400152,400
Aug 1, 20240.94700.95000.88000.92700.927077,900
Jul 31, 20240.92000.96400.90600.90600.906075,300
Jul 30, 20240.86000.93100.86000.91000.9100124,700
Jul 29, 20240.86000.91000.83000.91000.910097,900
Jul 26, 20240.83000.86800.80000.86200.8620112,800
Jul 25, 20240.79100.84400.76000.82600.8260100,100
Jul 24, 20240.77000.79000.76000.78000.780074,100
Jul 23, 20240.77000.81000.76800.78100.781084,900
Jul 22, 20240.78000.82300.76800.78500.7850156,400
Jul 19, 20240.76000.77500.73100.75400.754070,700
Jul 18, 20240.83000.87300.74200.74200.7420131,200
Jul 17, 20240.86000.87000.82600.85000.8500132,700
Jul 16, 20240.80000.88000.80000.87000.8700185,400
Jul 15, 20240.88000.88000.77500.78600.7860379,200
Jul 12, 20240.82000.86000.79800.85500.8550169,000
Jul 11, 20240.72000.84000.72000.82000.8200240,800
Jul 10, 20240.73000.73300.70000.73000.7300280,600
Jul 9, 20240.65000.72900.62000.72500.7250787,100
Jul 8, 20240.65900.65900.61500.61500.6150350,600
Jul 5, 20240.67500.68800.63000.63600.6360309,900
Jul 3, 20240.66000.69000.66000.67500.6750406,300
Jul 2, 20240.70300.72400.66000.66000.6600273,400
Jul 1, 20240.67500.73000.66000.68600.6860380,500
Jun 28, 20240.80000.84000.67500.67500.67502,789,100
Jun 27, 20240.72800.83700.72800.81200.8120299,900
Jun 26, 20240.68000.83800.68000.74500.7450503,100
Jun 25, 20240.69600.72100.67100.69000.6900515,600
Jun 24, 20240.73000.74500.69200.69600.6960230,400
Jun 21, 20240.77000.81000.72500.72500.7250450,800
Jun 20, 20240.86100.86100.77800.77800.7780133,200
Jun 18, 20240.81900.88000.81900.83000.8300262,300
Jun 17, 20240.79900.84900.77100.84500.8450398,500
Jun 14, 20240.81500.82000.75400.75900.7590465,700
Jun 13, 20240.84000.86000.77800.81300.8130548,100
Jun 12, 20240.93000.93000.84000.84400.8440335,400
Jun 11, 20240.87600.92000.82500.90900.9090286,600
Jun 10, 20240.93000.97600.87100.88000.8800507,100
Jun 7, 20240.87800.98000.87000.92900.9290199,700
Jun 6, 20241.11001.14000.90100.93100.9310693,200
Jun 5, 20240.96001.26000.96001.08001.0800669,900
Jun 4, 20240.92800.94900.92000.94400.944099,300
Jun 3, 20240.87400.94900.84000.94900.9490298,700
May 31, 20240.82700.86000.81500.85200.852092,000
May 30, 20240.92500.92500.82000.82300.8230207,100
May 29, 20240.90000.96900.89000.89000.8900116,900
May 28, 20240.97000.97000.88000.90800.9080431,500
May 24, 20240.96000.97000.94000.95000.9500102,500
May 23, 20240.95000.96100.94000.94000.9400350,300
May 22, 20240.97001.00000.94000.95000.9500496,700
May 21, 20240.96001.00100.94000.95000.9500182,300
May 20, 20241.05001.07000.95000.95800.9580279,800
May 17, 20241.09001.10001.04001.05001.050064,100
May 16, 20241.10001.14001.06001.09001.0900197,200
May 15, 20241.14001.14001.03001.06001.060096,300
May 14, 20240.95001.10000.93001.08001.0800307,500
May 13, 20240.89600.95500.88000.92900.9290129,900
May 10, 20240.85800.90700.83300.89100.8910221,200
May 9, 20240.87000.91300.87000.87000.8700197,500
May 8, 20240.91000.91000.79600.85600.8560348,200
May 7, 20240.96001.10000.93001.04001.0400223,300
May 6, 20240.92000.97000.90000.93000.9300174,700
May 3, 20240.91000.97000.85300.91800.9180168,300
May 2, 20240.91000.92000.89300.90000.9000110,300
May 1, 20240.86000.90000.86000.89000.8900152,500
Apr 30, 20240.95200.99000.84900.86100.8610167,700
Apr 29, 20240.84000.98000.84000.97000.9700596,400
Apr 26, 20240.90000.90000.78000.80200.8020277,300
Apr 25, 20240.83200.88900.81100.81900.819086,800
Apr 24, 20240.85500.88900.81500.83000.8300126,100
Apr 23, 20240.90000.90000.80100.85000.8500419,000
Apr 22, 20240.97001.00000.89000.90000.9000412,300
Apr 19, 20240.96001.00000.94600.98300.983080,400
Apr 18, 20241.00001.04000.93500.96000.9600216,400

Related Tickers

REED Reed's, Inc.
1.6900
+9.03%
 
KDP Keurig Dr Pepper Inc.
35.40
+0.83%
 
JSDA Jones Soda Co.
0.1860
+3.33%
 
GURU.TO GURU Organic Energy Corp.
1.6800
+1.20%
 
COCO The Vita Coco Company, Inc.
31.69
+2.59%
 
FIZZ National Beverage Corp.
43.51
+0.88%
 
HYTNF HYTN INNOVATIONS INC.
0.1600
0.00%
 
5EG.SI Zhongxin Fruit and Juice Limited
0.0280
+3.70%
 
FLWBF Flow Beverage Corp.
0.0600
-3.38%
 
0506.HK CHINA FOODS
3.070
+1.66%