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)

1.150 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	1.180	1.218	1.150	1.150	245,303	-0.05(-4.17%)
Apr 06, 2026	1.220	1.230	1.165	1.200	299,166	+0.00(+0.00%)
Apr 02, 2026	1.150	1.200	1.131	1.200	419,312	+0.03(+2.56%)
Apr 01, 2026	1.170	1.200	1.154	1.170	410,527	+0.00(+0.00%)
Mar 31, 2026	1.210	1.210	1.130	1.170	567,433	-0.03(-2.50%)
Mar 30, 2026	1.130	1.249	1.130	1.200	660,074	+0.07(+6.19%)
Mar 27, 2026	1.170	1.180	1.120	1.130	482,408	-0.04(-3.42%)
Mar 26, 2026	1.220	1.220	1.150	1.170	554,810	-0.03(-2.50%)
Mar 25, 2026	1.250	1.259	1.170	1.200	609,314	-0.03(-2.44%)
Mar 24, 2026	1.260	1.260	1.205	1.230	329,015	-0.01(-0.81%)
Mar 23, 2026	1.240	1.280	1.240	1.240	500,805	+0.06(+5.08%)
Mar 20, 2026	1.160	1.240	1.145	1.180	1,045,950	+0.00(+0.00%)
Mar 19, 2026	1.170	1.190	1.150	1.180	736,195	+0.00(+0.00%)
Mar 18, 2026	1.250	1.260	1.180	1.180	784,256	-0.09(-7.09%)
Mar 17, 2026	1.250	1.306	1.250	1.270	432,899	+0.00(+0.00%)
Mar 16, 2026	1.250	1.310	1.250	1.270	455,969	-0.01(-0.78%)
Mar 13, 2026	1.290	1.330	1.260	1.280	577,387	-0.01(-0.78%)
Mar 12, 2026	1.350	1.360	1.280	1.290	659,341	-0.07(-5.15%)
Mar 11, 2026	1.360	1.380	1.330	1.360	535,900	+0.00(+0.00%)
Mar 10, 2026	1.390	1.420	1.350	1.360	565,029	-0.06(-4.23%)
Mar 09, 2026	1.360	1.420	1.325	1.420	436,867	+0.04(+2.90%)
Mar 06, 2026	1.350	1.390	1.320	1.380	477,331	-0.02(-1.43%)
Mar 05, 2026	1.420	1.440	1.370	1.400	494,892	-0.03(-2.10%)
Mar 04, 2026	1.430	1.460	1.410	1.430	324,465	+0.00(+0.00%)
Mar 03, 2026	1.380	1.455	1.356	1.430	685,689	+0.04(+2.88%)
Mar 02, 2026	1.310	1.430	1.300	1.390	706,201	+0.05(+3.73%)
Feb 27, 2026	1.350	1.410	1.330	1.340	1,051,963	-0.01(-0.74%)
Feb 26, 2026	1.320	1.428	1.110	1.350	1,260,089	-0.20(-12.90%)
Feb 25, 2026	1.530	1.555	1.485	1.550	936,137	+0.05(+3.33%)
Feb 24, 2026	1.560	1.600	1.490	1.500	440,106	-0.06(-3.85%)
Feb 23, 2026	1.650	1.650	1.530	1.560	1,164,432	-0.10(-6.02%)
Feb 20, 2026	1.700	1.700	1.660	1.660	294,460	-0.03(-1.78%)
Feb 19, 2026	1.650	1.700	1.620	1.690	475,416	+0.04(+2.42%)
Feb 18, 2026	1.640	1.700	1.610	1.650	603,427	+0.04(+2.48%)
Feb 17, 2026	1.640	1.660	1.600	1.610	362,700	-0.02(-1.23%)
Feb 13, 2026	1.600	1.670	1.600	1.630	554,275	+0.06(+3.82%)
Feb 12, 2026	1.670	1.670	1.545	1.570	587,771	-0.07(-4.27%)
Feb 11, 2026	1.650	1.710	1.610	1.640	1,418,497	+0.04(+2.50%)
Feb 10, 2026	1.660	1.698	1.595	1.600	685,365	-0.06(-3.61%)
Feb 09, 2026	1.730	1.730	1.650	1.660	345,333	-0.06(-3.49%)
Feb 06, 2026	1.690	1.755	1.670	1.720	455,310	+0.05(+2.99%)
Feb 05, 2026	1.730	1.735	1.665	1.670	453,231	-0.06(-3.47%)
Feb 04, 2026	1.820	1.820	1.720	1.730	485,347	-0.06(-3.35%)
Feb 03, 2026	1.850	1.850	1.740	1.790	884,662	-0.02(-1.10%)

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