Zevia Pbc (ZVIA) Historical Stock Data
0.82 ↓0.01 (-1.25%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZVIA is down -1.80% a day on average. There have been 12 days where Zevia Pbc closed green and 18 days where ZVIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 0.83 | 0.82 | ↓$0.01 (-1.54%) | 0.81 | 0.89 | 81.63K |
| 2024-04-24 | 0.86 | 0.83 | ↓$0.03 (-3.00%) | 0.82 | 0.89 | 126.13K |
| 2024-04-23 | 0.90 | 0.85 | ↓$0.05 (-5.56%) | 0.80 | 0.90 | 418.74K |
| 2024-04-22 | 0.97 | 0.90 | ↓$0.07 (-7.25%) | 0.89 | 1.00 | 411.82K |
| 2024-04-19 | 0.96 | 0.98 | ↑$0.02 (2.41%) | 0.95 | 1.00 | 81.49K |
| 2024-04-18 | 1.00 | 0.96 | ↓$0.04 (-4.00%) | 0.94 | 1.04 | 197.65K |
| 2024-04-17 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 1.00 | 1.05 | 73.77K |
| 2024-04-16 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.98 | 1.05 | 167.41K |
| 2024-04-15 | 1.03 | 0.98 | ↓$0.05 (-4.85%) | 0.96 | 1.03 | 112.67K |
| 2024-04-12 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.03 | 1.07 | 111.64K |
| 2024-04-11 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 1.03 | 1.09 | 144.20K |
| 2024-04-10 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.03 | 1.09 | 111.92K |
| 2024-04-09 | 1.20 | 1.07 | ↓$0.13 (-10.83%) | 1.05 | 1.20 | 341.13K |
| 2024-04-08 | 1.05 | 1.18 | ↑$0.13 (12.38%) | 1.02 | 1.19 | 362.44K |
| 2024-04-05 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.01 | 1.10 | 79.34K |
| 2024-04-04 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.03 | 1.12 | 197.96K |
| 2024-04-03 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.01 | 1.09 | 100.39K |
| 2024-04-02 | 1.12 | 1.05 | ↓$0.07 (-6.25%) | 1.04 | 1.14 | 110.51K |
| 2024-04-01 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.13 | 1.20 | 91.89K |
| 2024-03-28 | 1.07 | 1.17 | ↑$0.10 (9.35%) | 1.06 | 1.18 | 167.15K |
| 2024-03-27 | 1.01 | 1.05 | ↑$0.04 (3.96%) | 1.00 | 1.06 | 223.04K |
| 2024-03-26 | 1.09 | 0.98 | ↓$0.11 (-10.07%) | 0.98 | 1.10 | 340.47K |
| 2024-03-25 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.02 | 1.14 | 242.61K |
| 2024-03-22 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.06 | 1.10 | 88.31K |
| 2024-03-21 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.07 | 1.10 | 128.35K |
| 2024-03-20 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.07 | 1.14 | 260.73K |
| 2024-03-19 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.12 | 1.19 | 228.54K |
| 2024-03-18 | 1.20 | 1.12 | ↓$0.08 (-6.67%) | 1.12 | 1.22 | 104.69K |
| 2024-03-15 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.18 | 1.27 | 185.07K |
| 2024-03-14 | 1.26 | 1.19 | ↓$0.07 (-5.56%) | 1.19 | 1.29 | 182.24K |
Create an account or log in to view more rows.
$ZVIA where’s the WSB guys at? Still sleeping?
$ZVIA we back boys
$ZVIA bought more
$ZVIA money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ZVIA to the moon!
$ZVIA swing puts
$ZVIA just fucking go already jeesh
$ZVIA buy and HODL
$ZVIA let's gooooooo
$ZVIA looking good today??