ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

ZVIA Zevia PBC

0.9865
0.0865 (9.61%)
May 03 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Zevia PBC ZVIA NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
0.0865 9.61% 0.9865 19:00:00
Open Price Low Price High Price Close Price Previous Close
0.91 0.8529 0.97 0.9183 0.90
more quote information »

ZVIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.900.990.780.9049593260,9730.08659.61%
1 Month1.081.200.780.9603285207,078-0.0935-8.66%
3 Months1.721.790.781.18174,778-0.7335-42.65%
6 Months2.002.420.781.51147,593-1.01-50.68%
1 Year3.344.800.782.45155,619-2.35-70.46%
3 Years12.5017.49990.785.80201,248-11.51-92.11%
5 Years12.5017.49990.785.80201,248-11.51-92.11%

ZVIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 0.9183 0.0183 2.03% 0.91 0.97 0.8529 168,281
May 02 2024 0.90 0.01 1.12% 0.91 0.9197 0.8925 110,343
May 01 2024 0.89 0.0291 3.38% 0.86 0.90 0.86 152,488
Apr 30 2024 0.8609 -0.109 -11.24% 0.952 0.99 0.84941 167,707
Apr 29 2024 0.9699 0.1679 20.94% 0.84 0.9798 0.84 597,006
Apr 26 2024 0.802 -0.0173 -2.11% 0.90 0.90 0.78 277,319
Apr 25 2024 0.8193 -0.0104 -1.25% 0.8321 0.8885 0.8108 86,750
Apr 24 2024 0.8297 -0.0203 -2.39% 0.8554 0.8887 0.815 126,133
Apr 23 2024 0.85 -0.0497 -5.52% 0.8997 0.900101 0.8011 419,033
Apr 22 2024 0.8997 -0.0834 -8.48% 0.97 1.00 0.89 412,544
Apr 19 2024 0.9831 0.0231 2.41% 0.96 1.00 0.9455 85,298
Apr 18 2024 0.96 -0.05 -4.95% 1.00 1.04 0.9351 216,435
Apr 17 2024 1.01 0.01 1.00% 1.05 1.05 1.00 73,770
Apr 16 2024 1.00 0.02 2.04% 1.00 1.05 0.9825 167,405
Apr 15 2024 0.98 -0.05 -4.85% 1.03 1.05 0.9601 113,771
Apr 12 2024 1.03 -0.05 -4.63% 1.06 1.07 1.03 112,095
Apr 11 2024 1.08 0.03 2.86% 1.04 1.09 1.03 144,213
Apr 10 2024 1.05 -0.02 -1.87% 1.05 1.0921 1.03 112,869
Apr 09 2024 1.07 -0.11 -9.32% 1.20 1.20 1.05 341,534
Apr 08 2024 1.18 0.14 13.46% 1.05 1.1873 1.02 362,700
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock