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)

1.655 -0.005 (-0.30%)

Streaming Delayed Price Updated: 12:20 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	1.860	1.884	1.800	1.810	568,309	-0.04(-2.16%)
Jan 30, 2026	1.810	1.860	1.780	1.850	628,254	+0.03(+1.65%)
Jan 29, 2026	1.850	1.880	1.760	1.820	684,891	-0.07(-3.70%)
Jan 28, 2026	1.990	2.090	1.880	1.890	983,694	-0.17(-8.25%)
Jan 27, 2026	2.060	2.119	2.000	2.060	1,535,376	+0.01(+0.49%)
Jan 26, 2026	1.980	2.120	1.960	2.050	2,424,522	+0.06(+3.02%)
Jan 23, 2026	2.010	2.040	1.958	1.990	471,445	-0.04(-1.97%)
Jan 22, 2026	1.940	2.040	1.900	2.030	751,061	+0.09(+4.64%)
Jan 21, 2026	1.910	1.960	1.860	1.940	858,837	+0.06(+3.19%)
Jan 20, 2026	1.860	1.890	1.805	1.880	683,502	-0.04(-2.08%)
Jan 16, 2026	1.910	2.080	1.910	1.920	2,452,687	+0.02(+1.05%)
Jan 15, 2026	1.760	1.950	1.730	1.900	4,650,153	+0.22(+13.10%)
Jan 14, 2026	1.750	1.759	1.655	1.680	663,689	-0.06(-3.45%)
Jan 13, 2026	1.790	1.810	1.740	1.740	539,131	-0.06(-3.33%)
Jan 12, 2026	1.850	1.870	1.780	1.800	597,930	-0.07(-3.74%)
Jan 09, 2026	1.870	1.900	1.860	1.870	712,116	+0.02(+1.08%)
Jan 08, 2026	1.900	1.940	1.800	1.850	1,567,838	-0.08(-4.15%)
Jan 07, 2026	1.880	1.960	1.850	1.930	1,677,040	+0.04(+2.12%)
Jan 06, 2026	1.900	1.900	1.820	1.890	1,390,899	+0.04(+2.16%)
Jan 05, 2026	2.030	2.050	1.830	1.850	1,715,319	-0.16(-7.96%)
Jan 02, 2026	2.300	2.310	2.000	2.010	1,282,424	-0.31(-13.36%)
Dec 31, 2025	2.280	2.330	2.260	2.320	2,645,684	+0.01(+0.43%)
Dec 30, 2025	2.320	2.330	2.270	2.310	1,114,660	-0.01(-0.43%)
Dec 29, 2025	2.270	2.335	2.270	2.320	784,527	+0.04(+1.75%)
Dec 26, 2025	2.270	2.320	2.270	2.280	883,538	-0.01(-0.44%)
Dec 24, 2025	2.320	2.360	2.235	2.290	360,555	-0.04(-1.72%)
Dec 23, 2025	2.590	2.590	2.320	2.330	487,625	-0.27(-10.38%)
Dec 22, 2025	2.590	2.670	2.580	2.600	647,729	-0.02(-0.76%)
Dec 19, 2025	2.600	2.685	2.550	2.620	3,062,326	+0.04(+1.55%)
Dec 18, 2025	2.540	2.665	2.540	2.580	2,015,718	+0.05(+1.98%)
Dec 17, 2025	2.600	2.680	2.525	2.530	1,111,117	-0.05(-1.94%)
Dec 16, 2025	2.510	2.615	2.480	2.580	1,515,212	+0.08(+3.20%)
Dec 15, 2025	2.630	2.640	2.480	2.500	624,914	-0.12(-4.58%)
Dec 12, 2025	2.650	2.660	2.590	2.620	894,796	-0.01(-0.38%)
Dec 11, 2025	2.610	2.705	2.590	2.630	820,431	+0.02(+0.77%)
Dec 10, 2025	2.600	2.675	2.595	2.610	1,385,053	+0.02(+0.77%)
Dec 09, 2025	2.560	2.610	2.560	2.590	619,036	+0.03(+1.17%)
Dec 08, 2025	2.560	2.590	2.540	2.560	569,842	-0.02(-0.78%)
Dec 05, 2025	2.610	2.655	2.565	2.580	595,333	-0.06(-2.27%)
Dec 04, 2025	2.680	2.710	2.610	2.640	661,384	-0.03(-1.12%)
Dec 03, 2025	2.680	2.716	2.655	2.670	1,211,846	+0.02(+0.75%)
Dec 02, 2025	2.610	2.680	2.610	2.650	1,100,567	+0.06(+2.32%)

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