Zevia PBC (ZVIA)
0.8964
+0.03
(+3.02%)
USD |
NYSE |
May 10, 16:00
0.8433
-0.05
(-5.92%)
After-Hours: 17:01
Zevia PBC Price: 0.8964 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 0.87 | 0.9129 | 0.87 | 0.8701 | 197323.0 |
| May 08, 2024 | 0.91 | 0.91 | 0.7955 | 0.8558 | 348223.0 |
| May 07, 2024 | 0.96 | 1.10 | 0.9301 | 1.04 | 223304.0 |
| May 06, 2024 | 0.92 | 0.9696 | 0.90 | 0.9301 | 174689.0 |
| May 03, 2024 | 0.91 | 0.97 | 0.8529 | 0.9183 | 168281.0 |
| May 02, 2024 | 0.91 | 0.9197 | 0.8925 | 0.90 | 110464.0 |
| May 01, 2024 | 0.86 | 0.90 | 0.86 | 0.89 | 152489.0 |
| Apr 30, 2024 | 0.952 | 0.99 | 0.8494 | 0.8609 | 167722.0 |
| Apr 29, 2024 | 0.84 | 0.9798 | 0.84 | 0.9699 | 597084.0 |
| Apr 26, 2024 | 0.90 | 0.90 | 0.78 | 0.802 | 277335.0 |
| Apr 25, 2024 | 0.8321 | 0.8885 | 0.8108 | 0.8193 | 86753.00 |
| Apr 24, 2024 | 0.8554 | 0.8887 | 0.815 | 0.8297 | 126137.0 |
| Apr 23, 2024 | 0.90 | 0.9001 | 0.8011 | 0.85 | 419033.0 |
| Apr 22, 2024 | 0.97 | 1.00 | 0.89 | 0.8997 | 412547.0 |
| Apr 19, 2024 | 0.96 | 1.00 | 0.9455 | 0.9831 | 85298.00 |
| Apr 18, 2024 | 1.00 | 1.04 | 0.9351 | 0.96 | 216435.0 |
| Apr 17, 2024 | 1.05 | 1.05 | 1.00 | 1.01 | 73770.00 |
| Apr 16, 2024 | 1.00 | 1.05 | 0.9825 | 1.00 | 167410.0 |
| Apr 15, 2024 | 1.03 | 1.05 | 0.9601 | 0.98 | 113771.0 |
| Apr 12, 2024 | 1.06 | 1.07 | 1.03 | 1.03 | 112220.0 |
| Apr 11, 2024 | 1.04 | 1.09 | 1.03 | 1.08 | 144223.0 |
| Apr 10, 2024 | 1.05 | 1.092 | 1.03 | 1.05 | 112872.0 |
| Apr 09, 2024 | 1.20 | 1.20 | 1.05 | 1.07 | 341589.0 |
| Apr 08, 2024 | 1.05 | 1.187 | 1.02 | 1.18 | 363819.0 |
| Apr 05, 2024 | 1.10 | 1.10 | 1.01 | 1.04 | 79494.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.802
Minimum
Apr 26 2024
16.91
Maximum
Sep 03 2021
4.754
Average
3.79
Median
Apr 18 2022
Price Benchmarks
| The Vita Coco Co Inc | 26.65 |
| National Beverage Corp | 48.16 |
| PepsiCo Inc | 179.81 |
| Monster Beverage Corp | 55.44 |
| Celsius Holdings Inc | 82.79 |
Price Related Metrics
| PS Ratio | 0.3034 |
| Price to Book Value | 0.5443 |
| Earnings Yield | -46.85% |
| Market Cap | 48.91M |