Singapore markets closed

Zevia PBC (ZVIA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.7246-0.0530 (-6.82%)
At close: 04:00PM EDT
0.7301 +0.01 (+0.76%)
Pre-market: 07:00AM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.77000.81000.72500.72500.7250450,400
20 Jun 20240.86100.86100.77800.77800.7780133,200
18 Jun 20240.81900.88000.81900.83000.8300262,300
17 Jun 20240.79900.84900.77100.84500.8450398,500
14 Jun 20240.81500.82000.75400.75900.7590465,700
13 Jun 20240.84000.86000.77800.81300.8130548,100
12 Jun 20240.93000.93000.84000.84400.8440335,400
11 Jun 20240.87600.92000.82500.90900.9090286,600
10 Jun 20240.93000.97600.87100.88000.8800507,100
07 Jun 20240.87800.98000.87000.92900.9290199,700
06 Jun 20241.11001.14000.90100.93100.9310693,200
05 Jun 20240.96001.26000.96001.08001.0800669,900
04 Jun 20240.92800.94900.92000.94400.944099,300
03 Jun 20240.87400.94900.84000.94900.9490298,700
31 May 20240.82700.86000.81500.85200.852092,000
30 May 20240.92500.92500.82000.82300.8230207,100
29 May 20240.90000.96900.89000.89000.8900116,900
28 May 20240.97000.97000.88000.90800.9080431,500
24 May 20240.96000.97000.94000.95000.9500102,500
23 May 20240.95000.96100.94000.94000.9400350,300
22 May 20240.97001.00000.94000.95000.9500496,700
21 May 20240.96001.00100.94000.95000.9500182,300
20 May 20241.05001.07000.95000.95800.9580279,800
17 May 20241.09001.10001.04001.05001.050064,100
16 May 20241.10001.14001.06001.09001.0900197,200
15 May 20241.14001.14001.03001.06001.060096,300
14 May 20240.95001.10000.93001.08001.0800307,500
13 May 20240.89600.95500.88000.92900.9290129,900
10 May 20240.85800.90700.83300.89100.8910221,200
09 May 20240.87000.91300.87000.87000.8700197,500
08 May 20240.91000.91000.79600.85600.8560348,200
07 May 20240.96001.10000.93001.04001.0400223,300
06 May 20240.92000.97000.90000.93000.9300174,700
03 May 20240.91000.97000.85300.91800.9180168,300
02 May 20240.91000.92000.89300.90000.9000110,300
01 May 20240.86000.90000.86000.89000.8900152,500
30 Apr 20240.95200.99000.84900.86100.8610167,700
29 Apr 20240.84000.98000.84000.97000.9700596,400
26 Apr 20240.90000.90000.78000.80200.8020277,300
25 Apr 20240.83200.88900.81100.81900.819086,800
24 Apr 20240.85500.88900.81500.83000.8300126,100
23 Apr 20240.90000.90000.80100.85000.8500419,000
22 Apr 20240.97001.00000.89000.90000.9000412,300
19 Apr 20240.96001.00000.94600.98300.983080,400
18 Apr 20241.00001.04000.93500.96000.9600216,400
17 Apr 20241.05001.05001.00001.01001.010073,800
16 Apr 20241.00001.05000.98301.00001.0000167,400
15 Apr 20241.03001.05000.96000.98000.9800113,800
12 Apr 20241.06001.07001.03001.03001.0300112,100
11 Apr 20241.04001.09001.03001.08001.0800144,200
10 Apr 20241.05001.09201.03001.05001.0500112,900
09 Apr 20241.20001.20001.05001.07001.0700341,500
08 Apr 20241.05001.18701.02001.18001.1800363,800
05 Apr 20241.10001.10001.01001.04001.040079,500
04 Apr 20241.12001.12001.03001.07001.0700198,000
03 Apr 20241.02001.09001.01001.04001.0400100,500
02 Apr 20241.12001.16001.04001.05001.0500110,600
01 Apr 20241.18001.19801.13001.13001.130093,500
28 Mar 20241.07001.18001.06001.17001.1700167,200
27 Mar 20241.01001.06001.00001.05001.0500265,900
26 Mar 20241.09001.10000.98000.98000.9800341,500
25 Mar 20241.04001.14001.02001.07001.0700290,000
22 Mar 20241.06001.10001.06001.07001.070088,300
21 Mar 20241.10001.10001.07001.09001.0900148,400
20 Mar 20241.14001.14001.07001.09001.0900260,700
19 Mar 20241.12001.19001.12001.12001.1200229,800
18 Mar 20241.20001.22001.12001.12001.1200104,700
15 Mar 20241.19001.27001.18001.19001.1900185,100
14 Mar 20241.26001.29001.19001.19001.1900186,300
13 Mar 20241.31001.40001.28001.29001.2900199,300
12 Mar 20241.40001.40001.34001.34001.3400134,800
11 Mar 20241.43001.44001.36001.36001.3600112,000
08 Mar 20241.43001.46001.41001.41001.410082,500
07 Mar 20241.44001.47001.41001.42001.420081,900
06 Mar 20241.48001.49501.43001.43001.430055,600
05 Mar 20241.46001.52001.43001.46001.4600111,100
04 Mar 20241.54001.54001.43001.47001.4700142,800
01 Mar 20241.49001.54501.45001.49001.4900132,700
29 Feb 20241.68001.68001.50001.50001.5000125,100
28 Feb 20241.66001.74001.59501.61001.6100113,800
27 Feb 20241.41001.77001.36001.73001.7300289,900
26 Feb 20241.58001.64001.53001.61001.6100217,700
23 Feb 20241.50001.64001.45001.58001.5800148,000
22 Feb 20241.48001.49501.38001.48001.4800273,300
21 Feb 20241.51001.55801.48001.48001.480075,500
20 Feb 20241.58001.59001.49001.51001.5100175,200
16 Feb 20241.69001.69501.57001.58001.5800171,000
15 Feb 20241.69001.70901.64001.68001.680093,600
14 Feb 20241.62001.67101.61001.65001.650099,200
13 Feb 20241.65001.72301.60001.60001.6000197,300
12 Feb 20241.69001.79001.69001.71001.7100115,300
09 Feb 20241.72001.75001.69001.70001.7000130,800
08 Feb 20241.66001.75001.64001.69001.690076,900
07 Feb 20241.70001.75801.70001.70001.700089,800
06 Feb 20241.61001.73001.56001.71001.7100146,400
05 Feb 20241.59001.64001.55001.60001.600058,500
02 Feb 20241.67001.71001.59001.61001.610086,300
01 Feb 20241.72001.79001.61001.71001.710091,900
31 Jan 20241.60001.79001.60001.70001.7000143,000
30 Jan 20241.71001.71001.63001.65001.650083,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...