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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Zevia PBC Class A Common Stock (NY:ZVIA)

2.410 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	2.340	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%)
Oct 01, 2025	2.660	2.765	2.490	2.490	1,608,010	-0.23(-8.46%)
Sep 30, 2025	2.710	2.780	2.610	2.720	1,518,770	-0.01(-0.37%)
Sep 29, 2025	2.710	2.810	2.610	2.730	1,056,543	+0.02(+0.74%)
Sep 26, 2025	2.630	2.740	2.500	2.710	1,060,476	+0.08(+3.04%)
Sep 25, 2025	2.520	2.645	2.440	2.630	909,319	+0.11(+4.37%)
Sep 24, 2025	2.360	2.530	2.360	2.520	712,741	+0.18(+7.69%)
Sep 23, 2025	2.370	2.440	2.340	2.340	529,410	-0.01(-0.43%)
Sep 22, 2025	2.340	2.380	2.280	2.350	992,982	-0.03(-1.26%)
Sep 19, 2025	2.390	2.406	2.320	2.380	1,330,106	+0.00(+0.00%)
Sep 18, 2025	2.420	2.450	2.370	2.380	342,837	-0.02(-0.83%)
Sep 17, 2025	2.450	2.492	2.390	2.400	283,906	-0.03(-1.23%)
Sep 16, 2025	2.360	2.460	2.360	2.430	381,474	+0.06(+2.53%)
Sep 15, 2025	2.480	2.499	2.350	2.370	491,008	-0.09(-3.66%)
Sep 12, 2025	2.440	2.500	2.400	2.460	543,380	-0.01(-0.40%)
Sep 11, 2025	2.440	2.520	2.430	2.470	305,244	+0.02(+0.82%)
Sep 10, 2025	2.460	2.500	2.420	2.450	344,959	-0.04(-1.61%)
Sep 09, 2025	2.440	2.530	2.420	2.490	563,205	+0.04(+1.63%)
Sep 08, 2025	2.580	2.600	2.420	2.450	1,213,507	-0.13(-5.04%)
Sep 05, 2025	2.700	2.721	2.545	2.580	409,532	-0.07(-2.64%)
Sep 04, 2025	2.620	2.669	2.570	2.650	483,434	+0.01(+0.38%)
Sep 03, 2025	2.700	2.760	2.630	2.640	483,816	-0.07(-2.58%)
Sep 02, 2025	2.730	2.780	2.675	2.710	509,526	-0.09(-3.21%)
Aug 29, 2025	2.710	2.800	2.620	2.800	951,987	+0.10(+3.70%)
Aug 28, 2025	2.700	2.770	2.651	2.700	631,188	+0.00(+0.00%)
Aug 27, 2025	2.760	2.820	2.680	2.700	792,829	-0.06(-2.17%)
Aug 26, 2025	2.900	2.900	2.705	2.760	1,096,550	-0.11(-3.83%)
Aug 25, 2025	3.050	3.080	2.855	2.870	648,130	-0.21(-6.82%)
Aug 22, 2025	3.100	3.175	3.005	3.080	1,081,641	-0.02(-0.65%)
Aug 21, 2025	3.020	3.219	2.950	3.100	1,448,800	+0.07(+2.31%)
Aug 20, 2025	2.940	3.060	2.930	3.030	1,941,677	+0.15(+5.21%)
Aug 19, 2025	2.860	2.920	2.815	2.880	552,728	+0.01(+0.35%)
Aug 18, 2025	2.910	2.959	2.870	2.870	372,696	-0.04(-1.37%)
Aug 15, 2025	3.020	3.075	2.900	2.910	493,877	-0.10(-3.32%)
Aug 14, 2025	3.000	3.060	2.955	3.010	647,365	+0.02(+0.67%)
Aug 13, 2025	2.980	3.045	2.840	2.990	853,535	-0.01(-0.33%)
Aug 12, 2025	3.110	3.180	2.935	3.000	720,120	-0.12(-3.85%)
Aug 11, 2025	3.310	3.378	3.060	3.120	704,387	-0.19(-5.74%)
Aug 08, 2025	3.340	3.540	3.275	3.310	876,292	+0.00(+0.00%)
Aug 07, 2025	3.600	3.627	3.200	3.310	1,098,470	-0.13(-3.78%)
Aug 06, 2025	3.380	3.510	3.240	3.440	1,272,045	+0.16(+4.88%)
Aug 05, 2025	3.240	3.300	3.200	3.280	385,835	+0.04(+1.23%)
Aug 04, 2025	3.400	3.415	3.225	3.240	788,885	+0.20(+6.58%)

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