Zevia Pbc (ZVIA) Historical Stock Data
3.18 ↓0.03 (-0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZVIA is up 2.50% a day on average. There have been 18 days where Zevia Pbc closed green and 12 days where ZVIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.05 | 3.18 | ↑$0.13 (4.26%) | 2.98 | 3.21 | 522.93K |
| 2024-12-19 | 3.09 | 3.21 | ↑$0.12 (3.88%) | 2.99 | 3.30 | 529.25K |
| 2024-12-18 | 3.16 | 3.00 | ↓$0.16 (-5.06%) | 2.98 | 3.27 | 869.34K |
| 2024-12-17 | 3.34 | 3.21 | ↓$0.13 (-3.89%) | 3.11 | 3.40 | 426.81K |
| 2024-12-16 | 3.22 | 3.32 | ↑$0.10 (3.11%) | 3.21 | 3.50 | 452.47K |
| 2024-12-13 | 3.38 | 3.20 | ↓$0.18 (-5.33%) | 3.15 | 3.49 | 1.14M |
| 2024-12-12 | 3.44 | 3.38 | ↓$0.06 (-1.74%) | 3.21 | 3.75 | 1.27M |
| 2024-12-11 | 3.28 | 3.40 | ↑$0.12 (3.66%) | 3.16 | 3.55 | 1.34M |
| 2024-12-10 | 3.16 | 3.20 | ↑$0.04 (1.27%) | 3.02 | 3.26 | 862.87K |
| 2024-12-09 | 2.91 | 3.13 | ↑$0.22 (7.56%) | 2.91 | 3.37 | 1.08M |
| 2024-12-06 | 2.83 | 2.85 | ↑$0.02 (0.71%) | 2.65 | 2.99 | 620.44K |
| 2024-12-05 | 2.76 | 2.80 | ↑$0.04 (1.45%) | 2.69 | 2.88 | 396.70K |
| 2024-12-04 | 2.65 | 2.72 | ↑$0.07 (2.64%) | 2.60 | 2.95 | 729.78K |
| 2024-12-03 | 2.79 | 2.71 | ↓$0.08 (-2.87%) | 2.55 | 2.80 | 625.22K |
| 2024-12-02 | 2.12 | 2.87 | ↑$0.75 (35.38%) | 2.12 | 2.92 | 1.78M |
| 2024-11-29 | 2.23 | 2.11 | ↓$0.12 (-5.38%) | 2.06 | 2.24 | 408.91K |
| 2024-11-27 | 2.22 | 2.21 | ↓$0.01 (-0.45%) | 2.10 | 2.26 | 288.75K |
| 2024-11-26 | 2.33 | 2.12 | ↓$0.21 (-9.01%) | 2.00 | 2.33 | 680.39K |
| 2024-11-25 | 2.34 | 2.32 | ↓$0.02 (-0.85%) | 2.20 | 2.55 | 1.45M |
| 2024-11-22 | 2.14 | 2.19 | ↑$0.05 (2.34%) | 2.11 | 2.38 | 824.49K |
| 2024-11-21 | 2.05 | 2.05 | ↑$0.00 (0.00%) | 1.99 | 2.13 | 294.20K |
| 2024-11-20 | 2.17 | 2.02 | ↓$0.15 (-6.91%) | 1.99 | 2.20 | 650.04K |
| 2024-11-19 | 2.25 | 2.22 | ↓$0.03 (-1.33%) | 2.12 | 2.39 | 0.98M |
| 2024-11-18 | 1.88 | 2.10 | ↑$0.22 (11.70%) | 1.88 | 2.24 | 671.83K |
| 2024-11-15 | 1.92 | 1.94 | ↑$0.02 (1.04%) | 1.86 | 2.04 | 296.64K |
| 2024-11-14 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.86 | 2.08 | 484.45K |
| 2024-11-13 | 2.14 | 1.84 | ↓$0.30 (-14.02%) | 1.65 | 2.22 | 1.10M |
| 2024-11-12 | 2.00 | 2.09 | ↑$0.09 (4.50%) | 2.00 | 2.48 | 1.66M |
| 2024-11-11 | 1.59 | 1.92 | ↑$0.33 (20.75%) | 1.58 | 2.00 | 1.19M |
| 2024-11-08 | 1.20 | 1.53 | ↑$0.33 (27.50%) | 1.18 | 1.68 | 3.19M |
Create an account or log in to view more rows.
$ZVIA we all speculate but nobody knows what going to happen.
$ZVIA let’s go down baby 😉
$ZVIA see you on the moon
$ZVIA what happened?
$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