Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zevia PBC Class A Common Stock (NY:ZVIA)

2.985 -0.035 (-1.16%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 2.930 3.150 2.910 3.020 845,959 +0.11(+3.78%)
May 15, 2025 2.890 2.930 2.750 2.910 446,973 +0.02(+0.69%)
May 14, 2025 2.900 3.020 2.870 2.890 673,076 +0.00(+0.00%)
May 13, 2025 2.730 3.015 2.700 2.890 924,811 +0.17(+6.25%)
May 12, 2025 2.830 2.860 2.600 2.720 646,375 +0.05(+1.87%)
May 09, 2025 3.120 3.170 2.650 2.670 1,249,154 -0.41(-13.31%)
May 08, 2025 2.540 3.200 2.170 3.080 5,553,447 +1.05(+51.72%)
May 07, 2025 2.020 2.090 1.970 2.030 570,879 +0.01(+0.50%)
May 06, 2025 2.040 2.085 1.990 2.020 280,343 -0.07(-3.35%)
May 05, 2025 2.120 2.170 2.080 2.090 326,889 -0.09(-4.13%)
May 02, 2025 2.290 2.290 2.100 2.180 603,719 -0.17(-7.23%)
May 01, 2025 2.290 2.365 2.130 2.350 313,653 +0.09(+3.98%)
Apr 30, 2025 2.230 2.270 2.140 2.260 248,292 +0.00(+0.00%)
Apr 29, 2025 2.280 2.300 2.195 2.260 246,446 -0.04(-1.74%)
Apr 28, 2025 2.250 2.310 2.190 2.300 309,119 +0.04(+1.77%)
Apr 25, 2025 2.350 2.370 2.200 2.260 395,597 -0.11(-4.64%)
Apr 24, 2025 2.330 2.410 2.330 2.370 240,213 +0.04(+1.72%)
Apr 23, 2025 2.430 2.434 2.310 2.330 229,962 -0.05(-2.10%)
Apr 22, 2025 2.300 2.405 2.290 2.380 219,662 +0.08(+3.48%)
Apr 21, 2025 2.300 2.380 2.230 2.300 236,186 +0.00(+0.00%)
Apr 17, 2025 2.260 2.320 2.225 2.300 286,575 +0.02(+0.88%)
Apr 16, 2025 2.300 2.325 2.210 2.280 240,800 -0.04(-1.72%)
Apr 15, 2025 2.360 2.400 2.290 2.320 237,714 -0.03(-1.28%)
Apr 14, 2025 2.280 2.380 2.280 2.350 286,503 +0.11(+4.91%)
Apr 11, 2025 2.260 2.336 2.230 2.240 265,278 -0.02(-0.88%)
Apr 10, 2025 2.250 2.300 2.160 2.260 246,339 -0.03(-1.31%)
Apr 09, 2025 2.160 2.330 2.130 2.290 489,500 +0.12(+5.53%)
Apr 08, 2025 2.200 2.230 2.137 2.170 386,475 +0.08(+3.83%)
Apr 07, 2025 2.000 2.112 1.880 2.090 608,709 +0.01(+0.48%)
Apr 04, 2025 2.120 2.145 2.030 2.080 327,134 -0.09(-4.15%)
Apr 03, 2025 2.270 2.300 2.140 2.170 533,485 -0.22(-9.21%)
Apr 02, 2025 2.190 2.430 2.180 2.390 567,470 +0.19(+8.64%)
Apr 01, 2025 2.160 2.230 2.110 2.200 367,666 +0.04(+1.85%)
Mar 31, 2025 2.030 2.170 1.980 2.160 481,503 +0.08(+3.85%)
Mar 28, 2025 2.130 2.130 2.020 2.080 358,297 -0.05(-2.35%)
Mar 27, 2025 2.090 2.130 1.990 2.130 332,640 +0.05(+2.40%)
Mar 26, 2025 2.140 2.185 2.020 2.080 289,207 -0.06(-2.80%)
Mar 25, 2025 2.200 2.210 2.125 2.140 253,759 -0.07(-3.17%)
Mar 24, 2025 2.110 2.240 2.110 2.210 374,883 +0.13(+6.25%)
Mar 21, 2025 2.050 2.090 1.970 2.080 340,022 -0.01(-0.48%)
Mar 20, 2025 2.100 2.160 2.075 2.090 373,562 -0.01(-0.48%)
Mar 19, 2025 2.030 2.110 2.025 2.100 359,857 +0.07(+3.45%)
Mar 18, 2025 2.230 2.230 2.030 2.030 539,875 -0.22(-9.78%)
Mar 17, 2025 2.250 2.330 2.190 2.250 743,735 +0.03(+1.35%)
Mar 14, 2025 2.130 2.255 2.120 2.220 404,938 +0.13(+6.22%)
Mar 13, 2025 2.200 2.200 2.050 2.090 410,571 -0.11(-5.00%)
Mar 12, 2025 2.230 2.255 2.160 2.200 371,278 +0.01(+0.46%)
Mar 11, 2025 2.090 2.223 2.050 2.190 358,044 +0.08(+3.79%)
Mar 10, 2025 2.110 2.210 2.030 2.110 647,425 -0.06(-2.76%)
Mar 07, 2025 2.240 2.298 2.050 2.170 642,102 -0.06(-2.69%)
Mar 06, 2025 2.330 2.400 2.210 2.230 342,203 -0.17(-7.08%)
Mar 05, 2025 2.370 2.468 2.315 2.400 317,155 +0.03(+1.27%)
Mar 04, 2025 2.290 2.460 2.260 2.370 672,493 +0.04(+1.72%)
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 following
Privacy Policy and Terms Of Service.