Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Zevia PBC Class A Common Stock (NY:ZVIA)

2.590 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	2.620	2.685	2.560	2.590	778,201	-0.09(-3.36%)
Nov 28, 2025	2.690	2.750	2.675	2.680	293,510	+0.00(+0.00%)
Nov 26, 2025	2.710	2.730	2.670	2.680	603,377	-0.01(-0.37%)
Nov 25, 2025	2.660	2.720	2.624	2.690	1,202,957	+0.03(+1.13%)
Nov 24, 2025	2.680	2.720	2.645	2.660	492,491	-0.01(-0.37%)
Nov 21, 2025	2.570	2.690	2.525	2.670	763,479	+0.10(+3.89%)
Nov 20, 2025	2.530	2.630	2.480	2.570	464,879	+0.04(+1.58%)
Nov 19, 2025	2.470	2.600	2.460	2.530	611,566	+0.03(+1.20%)
Nov 18, 2025	2.480	2.540	2.440	2.500	633,307	+0.00(+0.00%)
Nov 17, 2025	2.500	2.550	2.463	2.500	394,299	+0.00(+0.00%)
Nov 14, 2025	2.550	2.610	2.490	2.500	347,723	-0.08(-3.10%)
Nov 13, 2025	2.690	2.750	2.560	2.580	692,800	-0.13(-4.80%)
Nov 12, 2025	2.710	2.780	2.710	2.710	919,525	+0.01(+0.37%)
Nov 11, 2025	2.560	2.750	2.540	2.700	643,375	+0.09(+3.45%)
Nov 10, 2025	2.700	2.770	2.600	2.610	1,206,382	-0.06(-2.25%)
Nov 07, 2025	2.580	2.735	2.513	2.670	820,709	+0.04(+1.52%)
Nov 06, 2025	2.500	2.670	2.400	2.630	1,931,787	+0.29(+12.39%)
Nov 05, 2025	2.310	2.425	2.285	2.340	1,133,228	+0.03(+1.30%)
Nov 04, 2025	2.370	2.400	2.310	2.310	649,936	-0.07(-2.94%)
Nov 03, 2025	2.360	2.420	2.320	2.380	770,586	+0.02(+0.85%)
Oct 31, 2025	2.320	2.380	2.290	2.360	584,741	+0.04(+1.72%)
Oct 30, 2025	2.380	2.430	2.316	2.320	856,432	-0.05(-2.11%)
Oct 29, 2025	2.450	2.465	2.330	2.370	827,735	-0.07(-2.87%)
Oct 28, 2025	2.450	2.480	2.385	2.440	628,968	-0.02(-0.81%)
Oct 27, 2025	2.530	2.550	2.445	2.460	566,572	-0.04(-1.60%)
Oct 24, 2025	2.450	2.525	2.450	2.500	813,103	+0.07(+2.88%)
Oct 23, 2025	2.400	2.465	2.400	2.430	547,847	+0.04(+1.67%)
Oct 22, 2025	2.300	2.395	2.270	2.390	860,528	+0.09(+3.91%)
Oct 21, 2025	2.310	2.410	2.285	2.300	737,457	-0.01(-0.43%)
Oct 20, 2025	2.280	2.370	2.270	2.310	593,190	+0.04(+1.76%)
Oct 17, 2025	2.310	2.350	2.230	2.270	824,708	-0.04(-1.73%)
Oct 16, 2025	2.390	2.411	2.270	2.310	672,983	-0.10(-4.15%)
Oct 15, 2025	2.410	2.450	2.350	2.410	617,628	+0.00(+0.00%)
Oct 14, 2025	2.410	2.450	2.350	2.410	755,985	+0.01(+0.42%)
Oct 13, 2025	2.300	2.435	2.300	2.400	1,112,255	+0.12(+5.26%)
Oct 10, 2025	2.390	2.410	2.240	2.280	909,830	-0.08(-3.39%)
Oct 09, 2025	2.300	2.390	2.280	2.360	748,498	+0.08(+3.51%)
Oct 08, 2025	2.340		2.260	2.280	473,300	-0.02(-0.87%)
Oct 07, 2025	2.360	2.440	2.285	2.300	505,041	-0.06(-2.54%)
Oct 06, 2025	2.410	2.475	2.330	2.360	873,315	-0.06(-2.48%)
Oct 03, 2025	2.480	2.565	2.360	2.420	807,870	-0.04(-1.63%)
Oct 02, 2025	2.480	2.540	2.410	2.460	712,061	-0.03(-1.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zevia PBC Class A Common Stock (NY:ZVIA)

Historical Prices