Zevia PBC (ZVIA)
3.60
-0.04 (-1.10%)
At close: Feb 20, 2025, 3:59 PM
3.59
-0.42%
After-hours: Feb 20, 2025, 04:00 PM EST
ZVIA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 3.56 | 3.69 | 3.47 | 3.64 | 0.09 | 2.54% | 543,053 |
| Feb 18, 2025 | 3.33 | 3.58 | 3.26 | 3.55 | 0.18 | 5.34% | 468,206 |
| Feb 14, 2025 | 3.40 | 3.46 | 3.34 | 3.37 | 0.00 | 0.00% | 251,215 |
| Feb 13, 2025 | 3.30 | 3.39 | 3.25 | 3.37 | 0.06 | 1.81% | 229,000 |
| Feb 12, 2025 | 3.17 | 3.34 | 3.02 | 3.31 | 0.01 | 0.30% | 500,372 |
| Feb 11, 2025 | 3.39 | 3.50 | 3.28 | 3.30 | -0.17 | -4.90% | 379,312 |
| Feb 10, 2025 | 3.40 | 3.50 | 3.30 | 3.47 | 0.08 | 2.36% | 482,420 |
| Feb 7, 2025 | 3.65 | 3.73 | 3.34 | 3.39 | -0.36 | -9.60% | 1,030,000 |
| Feb 6, 2025 | 3.65 | 3.85 | 3.65 | 3.75 | 0.09 | 2.46% | 428,200 |
| Feb 5, 2025 | 3.78 | 3.82 | 3.59 | 3.66 | -0.12 | -3.17% | 433,558 |
| Feb 4, 2025 | 3.77 | 3.85 | 3.68 | 3.78 | 0.01 | 0.27% | 534,300 |
| Feb 3, 2025 | 3.76 | 3.86 | 3.60 | 3.77 | -0.20 | -5.04% | 709,700 |
| Jan 31, 2025 | 4.36 | 4.51 | 3.86 | 3.97 | -0.36 | -8.31% | 926,846 |
| Jan 30, 2025 | 4.29 | 4.42 | 4.23 | 4.33 | 0.04 | 0.93% | 366,921 |
| Jan 29, 2025 | 4.40 | 4.44 | 4.11 | 4.29 | -0.11 | -2.50% | 444,172 |
| Jan 28, 2025 | 4.18 | 4.41 | 4.09 | 4.40 | 0.25 | 6.02% | 478,639 |
| Jan 27, 2025 | 4.05 | 4.18 | 4.01 | 4.15 | -0.04 | -0.95% | 675,045 |
| Jan 24, 2025 | 4.30 | 4.56 | 4.19 | 4.19 | -0.04 | -0.95% | 551,493 |
| Jan 23, 2025 | 4.41 | 4.55 | 4.22 | 4.23 | -0.23 | -5.16% | 518,000 |
| Jan 22, 2025 | 4.75 | 4.75 | 4.45 | 4.46 | -0.28 | -5.91% | 703,608 |
| Jan 21, 2025 | 4.90 | 4.94 | 4.63 | 4.74 | -0.06 | -1.25% | 721,700 |
| Jan 17, 2025 | 4.86 | 4.99 | 4.64 | 4.80 | -0.03 | -0.62% | 932,600 |
| Jan 16, 2025 | 4.48 | 4.94 | 4.31 | 4.83 | 0.42 | 9.52% | 1,467,314 |
| Jan 15, 2025 | 4.24 | 4.52 | 4.10 | 4.41 | 0.32 | 7.82% | 1,266,322 |
| Jan 14, 2025 | 4.05 | 4.31 | 3.91 | 4.09 | 0.04 | 0.99% | 2,479,924 |
| Jan 13, 2025 | 4.42 | 4.42 | 3.35 | 4.05 | -0.37 | -8.37% | 2,240,944 |
| Jan 10, 2025 | 4.29 | 4.60 | 4.12 | 4.42 | 0.18 | 4.25% | 905,645 |
| Jan 8, 2025 | 4.51 | 4.55 | 3.92 | 4.24 | -0.35 | -7.63% | 1,255,177 |
| Jan 7, 2025 | 4.67 | 4.70 | 4.39 | 4.59 | -0.05 | -1.08% | 507,602 |
| Jan 6, 2025 | 4.55 | 4.73 | 4.39 | 4.64 | 0.17 | 3.80% | 969,893 |
| Jan 3, 2025 | 4.62 | 4.68 | 4.31 | 4.47 | -0.12 | -2.61% | 835,786 |
| Jan 2, 2025 | 4.48 | 4.78 | 4.33 | 4.59 | 0.40 | 9.55% | 1,413,600 |
| Dec 31, 2024 | 3.94 | 4.21 | 3.85 | 4.19 | 0.34 | 8.83% | 690,100 |
| Dec 30, 2024 | 3.75 | 3.87 | 3.62 | 3.85 | 0.11 | 2.94% | 668,400 |
| Dec 27, 2024 | 3.81 | 3.82 | 3.59 | 3.74 | -0.07 | -1.84% | 668,700 |
| Dec 26, 2024 | 3.59 | 3.98 | 3.58 | 3.81 | 0.32 | 9.17% | 1,157,700 |
| Dec 24, 2024 | 3.30 | 3.59 | 3.25 | 3.49 | 0.19 | 5.76% | 796,500 |
| Dec 23, 2024 | 3.18 | 3.47 | 3.05 | 3.30 | 0.12 | 3.77% | 1,189,876 |
| Dec 20, 2024 | 3.05 | 3.21 | 2.98 | 3.18 | -0.03 | -0.93% | 531,433 |
| Dec 19, 2024 | 3.09 | 3.30 | 2.99 | 3.21 | 0.21 | 7.00% | 536,878 |
| Dec 18, 2024 | 3.16 | 3.29 | 2.98 | 3.00 | -0.21 | -6.54% | 879,321 |
| Dec 17, 2024 | 3.34 | 3.40 | 3.11 | 3.21 | -0.11 | -3.31% | 432,200 |
| Dec 16, 2024 | 3.22 | 3.52 | 3.21 | 3.32 | 0.12 | 3.75% | 453,400 |
| Dec 13, 2024 | 3.38 | 3.49 | 3.15 | 3.20 | -0.18 | -5.33% | 1,143,000 |
| Dec 12, 2024 | 3.44 | 3.75 | 3.21 | 3.38 | -0.02 | -0.59% | 1,270,709 |
| Dec 11, 2024 | 3.28 | 3.55 | 3.16 | 3.40 | 0.20 | 6.25% | 1,346,139 |
| Dec 10, 2024 | 3.16 | 3.26 | 3.02 | 3.20 | 0.07 | 2.24% | 881,506 |
| Dec 9, 2024 | 2.91 | 3.37 | 2.91 | 3.13 | 0.28 | 9.82% | 1,086,700 |
| Dec 6, 2024 | 2.83 | 2.99 | 2.65 | 2.85 | 0.05 | 1.79% | 632,502 |
| Dec 5, 2024 | 2.76 | 2.88 | 2.69 | 2.80 | 0.08 | 2.94% | 397,700 |