Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zevia Pbc Cl A (NY: ZVIA )

0.9436 -0.0050 (-0.53%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.860	2.960	2.770	2.780	388,615	+0.06(+2.21%)
Jul 28, 2023	2.820	2.940	2.720	2.720	384,333	+0.00(+0.00%)
Jul 27, 2023	3.090	3.133	2.710	2.720	539,389	-0.33(-10.82%)
Jul 26, 2023	3.250	3.290	3.050	3.050	413,799	-0.16(-4.98%)
Jul 25, 2023	3.600	3.600	3.110	3.210	983,419	-1.02(-24.11%)
Jul 24, 2023	4.160	4.285	4.120	4.230	99,564	+0.04(+0.95%)
Jul 21, 2023	4.200	4.260	4.150	4.190	82,516	+0.00(+0.00%)
Jul 20, 2023	4.200	4.200	4.040	4.190	70,289	+0.02(+0.48%)
Jul 19, 2023	4.110	4.238	4.080	4.170	109,826	+0.09(+2.21%)
Jul 18, 2023	4.210	4.360	4.035	4.080	177,167	-0.22(-5.12%)
Jul 17, 2023	4.060	4.340	4.000	4.300	181,163	+0.26(+6.44%)
Jul 14, 2023	4.340	4.380	3.990	4.040	117,641	-0.30(-6.91%)
Jul 13, 2023	4.220	4.380	4.180	4.340	179,942	+0.31(+7.69%)
Jul 12, 2023	4.100	4.170	3.995	4.030	73,880	+0.00(+0.00%)
Jul 11, 2023	4.170	4.230	3.955	4.030	103,009	-0.14(-3.36%)
Jul 10, 2023	4.060	4.295	4.046	4.170	205,428	+0.11(+2.71%)
Jul 07, 2023	3.950	4.130	3.950	4.060	84,570	+0.12(+3.05%)
Jul 06, 2023	4.060	4.060	3.900	3.940	96,856	-0.17(-4.14%)
Jul 05, 2023	4.500	4.510	4.090	4.110	131,096	-0.35(-7.85%)
Jul 03, 2023	4.320	4.490	4.190	4.460	67,953	+0.15(+3.48%)
Jun 30, 2023	4.230	4.330	4.160	4.310	96,267	+0.17(+4.11%)
Jun 29, 2023	4.110	4.250	3.970	4.140	218,662	+0.02(+0.49%)
Jun 28, 2023	4.100	4.200	4.040	4.120	131,249	-0.01(-0.24%)
Jun 27, 2023	4.280	4.310	4.090	4.130	143,193	-0.14(-3.28%)
Jun 26, 2023	4.410	4.570	4.150	4.270	173,132	-0.16(-3.61%)
Jun 23, 2023	4.570	4.740	4.310	4.430	3,127,394	-0.19(-4.11%)
Jun 22, 2023	4.690	4.730	4.540	4.620	151,868	-0.05(-1.07%)
Jun 21, 2023	4.650	4.740	4.630	4.670	183,846	-0.03(-0.64%)
Jun 20, 2023	4.760	4.760	4.590	4.700	176,982	+0.00(+0.00%)
Jun 16, 2023	4.640	4.760	4.560	4.700	382,348	+0.07(+1.51%)
Jun 15, 2023	4.600	4.770	4.450	4.630	158,898	+1.34(+40.73%)
May 08, 2023	3.350	3.402	3.250	3.290	46,477	-0.13(-3.80%)
May 05, 2023	3.350	3.430	3.300	3.420	43,033	+0.17(+5.23%)
May 04, 2023	3.300	3.430	3.240	3.250	24,211	-0.05(-1.52%)
May 03, 2023	3.340	3.580	3.250	3.300	67,674	-0.05(-1.49%)
May 02, 2023	3.350	3.470	3.320	3.350	45,263	-0.09(-2.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Zevia Pbc Cl A (NY: ZVIA )

Historical Prices