We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Zevia PBC | NYSE:ZVIA | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.01 | -0.24% | 4.23 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 4.5955 | 4.12 | 4.27 | 859,518 | 00:44:08 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Jan 2025 | 4.42 | 0.18 | 4.25% | 4.12 | 4.5955 | 905,385 |
| 08 Jan 2025 | 4.24 | -0.35 | -7.63% | 3.92 | 4.55 | 1,255,105 |
| 07 Jan 2025 | 4.59 | -0.05 | -1.08% | 4.39 | 4.70 | 507,577 |
| 06 Jan 2025 | 4.64 | 0.17 | 3.80% | 4.39 | 4.7299 | 969,585 |
| 03 Jan 2025 | 4.47 | -0.12 | -2.61% | 4.31 | 4.68 | 834,637 |
| 02 Jan 2025 | 4.59 | 0.40 | 9.55% | 4.334 | 4.7799 | 1,412,151 |
| 31 Dec 2024 | 4.19 | 0.34 | 8.83% | 3.85 | 4.21 | 689,679 |
| 30 Dec 2024 | 3.85 | 0.11 | 2.94% | 3.62 | 3.8716 | 667,579 |
| 27 Dec 2024 | 3.74 | -0.07 | -1.84% | 3.59 | 3.82 | 668,378 |
| 26 Dec 2024 | 3.81 | 0.32 | 9.17% | 3.58 | 3.9782 | 1,156,893 |
| 24 Dec 2024 | 3.49 | 0.19 | 5.76% | 3.25 | 3.59 | 796,459 |
| 23 Dec 2024 | 3.30 | 0.12 | 3.77% | 3.05 | 3.47 | 1,189,588 |
| 20 Dec 2024 | 3.18 | -0.03 | -0.93% | 2.98 | 3.21 | 531,426 |
| 19 Dec 2024 | 3.21 | 0.21 | 7.00% | 2.99 | 3.30 | 536,709 |
| 18 Dec 2024 | 3.00 | -0.21 | -6.54% | 2.98 | 3.29 | 876,559 |
| 17 Dec 2024 | 3.21 | -0.11 | -3.31% | 3.11 | 3.40 | 432,150 |
| 16 Dec 2024 | 3.32 | 0.12 | 3.75% | 3.21 | 3.52 | 452,792 |
| 13 Dec 2024 | 3.20 | -0.18 | -5.33% | 3.145 | 3.49 | 1,142,494 |
| 12 Dec 2024 | 3.38 | -0.02 | -0.59% | 3.21 | 3.7499 | 1,270,625 |
| 11 Dec 2024 | 3.40 | 0.20 | 6.25% | 3.16 | 3.55 | 1,345,249 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.62 | 4.7299 | 3.92 | 4.45 | 891,726 | -0.39 | -8.44% |
| 1 Month | 3.38 | 4.7799 | 2.98 | 3.83 | 830,574 | 0.85 | 25.15% |
| 3 Months | 1.08 | 4.7799 | 0.962 | 2.76 | 730,624 | 3.15 | 291.67% |
| 6 Months | 0.73 | 4.7799 | 0.7002 | 2.42 | 399,420 | 3.50 | 479.45% |
| 1 Year | 1.81 | 4.7799 | 0.615 | 1.95 | 309,045 | 2.42 | 133.70% |
| 3 Years | 6.94 | 10.39 | 0.615 | 3.06 | 221,384 | -2.71 | -39.05% |
| 5 Years | 12.50 | 17.4999 | 0.615 | 4.64 | 235,466 | -8.27 | -66.16% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
