NYSE:ZVIA
Zevia PBC Stock Price (Quote)
$0.93
+0.0118 (+1.28%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ZVIA stock ended at $0.93. This is 1.28% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 7.73% from a day low at $0.90 to a day high of $0.97. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $0.92 | $0.97 | $0.90 | $0.93 | 145 251 |
| May 03, 2024 | $0.91 | $0.97 | $0.85 | $0.92 | 163 724 |
| May 02, 2024 | $0.91 | $0.92 | $0.89 | $0.90 | 106 954 |
| May 01, 2024 | $0.86 | $0.90 | $0.86 | $0.89 | 139 245 |
| Apr 30, 2024 | $0.95 | $0.99 | $0.85 | $0.86 | 167 643 |
| Apr 29, 2024 | $0.84 | $0.98 | $0.84 | $0.97 | 410 630 |
| Apr 26, 2024 | $0.90 | $0.90 | $0.780 | $0.80 | 275 878 |
| Apr 25, 2024 | $0.83 | $0.89 | $0.81 | $0.82 | 81 631 |
| Apr 24, 2024 | $0.86 | $0.89 | $0.82 | $0.83 | 126 033 |
| Apr 23, 2024 | $0.90 | $0.90 | $0.80 | $0.85 | 418 742 |
| Apr 22, 2024 | $0.97 | $1.00 | $0.89 | $0.90 | 274 786 |
| Apr 19, 2024 | $0.96 | $1.00 | $0.95 | $0.98 | 61 895 |
| Apr 18, 2024 | $1.00 | $1.04 | $0.94 | $0.96 | 197 650 |
| Apr 17, 2024 | $1.05 | $1.05 | $1.00 | $1.01 | 65 551 |
| Apr 16, 2024 | $1.00 | $1.05 | $0.98 | $1.00 | 167 166 |
| Apr 15, 2024 | $1.03 | $1.03 | $0.96 | $0.98 | 101 102 |
| Apr 12, 2024 | $1.06 | $1.07 | $1.03 | $1.03 | 110 705 |
| Apr 11, 2024 | $1.04 | $1.09 | $1.03 | $1.08 | 139 723 |
| Apr 10, 2024 | $1.05 | $1.09 | $1.03 | $1.05 | 109 905 |
| Apr 09, 2024 | $1.20 | $1.20 | $1.05 | $1.07 | 341 129 |
| Apr 08, 2024 | $1.05 | $1.19 | $1.02 | $1.18 | 217 045 |
| Apr 05, 2024 | $1.10 | $1.10 | $1.01 | $1.04 | 72 768 |
| Apr 04, 2024 | $1.12 | $1.12 | $1.03 | $1.07 | 181 519 |
| Apr 03, 2024 | $1.02 | $1.09 | $1.01 | $1.04 | 83 397 |
| Apr 02, 2024 | $1.12 | $1.14 | $1.04 | $1.05 | 86 934 |
