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

Zevia PBC Class A Common Stock (NY:ZVIA)

3.150 -0.070 (-2.17%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jul 1, 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 (%)
Jun 30, 2025 3.630 3.659 3.210 3.220 1,999,671 -0.42(-11.54%)
Jun 27, 2025 3.510 3.660 3.340 3.640 5,213,681 +0.12(+3.41%)
Jun 26, 2025 3.550 3.580 3.450 3.520 648,297 -0.04(-1.12%)
Jun 25, 2025 3.450 3.620 3.220 3.560 1,671,213 +0.13(+3.79%)
Jun 24, 2025 3.300 3.620 3.250 3.430 1,049,357 +0.18(+5.54%)
Jun 23, 2025 3.100 3.420 3.100 3.250 1,495,380 +0.15(+4.84%)
Jun 20, 2025 3.090 3.160 3.000 3.100 660,946 -0.05(-1.59%)
Jun 18, 2025 2.920 3.270 2.890 3.150 1,441,123 +0.21(+7.14%)
Jun 17, 2025 2.950 3.000 2.900 2.940 409,044 -0.06(-2.00%)
Jun 16, 2025 2.950 3.100 2.950 3.000 675,171 +0.07(+2.39%)
Jun 13, 2025 2.800 3.040 2.680 2.930 1,275,037 +0.05(+1.74%)
Jun 12, 2025 2.490 2.900 2.490 2.880 1,037,782 +0.36(+14.29%)
Jun 11, 2025 2.550 2.590 2.430 2.520 384,152 -0.03(-1.18%)
Jun 10, 2025 2.540 2.609 2.500 2.550 247,544 +0.00(+0.00%)
Jun 09, 2025 2.660 2.660 2.511 2.550 348,918 -0.06(-2.30%)
Jun 06, 2025 2.530 2.630 2.530 2.610 217,080 +0.10(+3.98%)
Jun 05, 2025 2.570 2.620 2.500 2.510 331,815 -0.06(-2.33%)
Jun 04, 2025 2.660 2.697 2.560 2.570 269,796 -0.09(-3.38%)
Jun 03, 2025 2.650 2.700 2.550 2.660 403,462 +0.00(+0.00%)
Jun 02, 2025 2.730 2.775 2.631 2.660 483,469 -0.06(-2.21%)
May 30, 2025 2.740 2.785 2.670 2.720 342,186 -0.05(-1.81%)
May 29, 2025 2.820 2.860 2.750 2.770 248,944 +0.01(+0.36%)
May 28, 2025 2.850 2.850 2.730 2.760 332,382 -0.05(-1.78%)
May 27, 2025 2.840 2.880 2.790 2.810 323,729 +0.02(+0.72%)
May 23, 2025 2.780 2.825 2.730 2.790 430,382 -0.04(-1.41%)
May 22, 2025 2.830 2.970 2.760 2.830 720,702 +0.01(+0.35%)
May 21, 2025 2.890 2.940 2.805 2.820 442,267 -0.13(-4.41%)
May 20, 2025 2.980 3.042 2.930 2.950 391,457 -0.05(-1.67%)
May 19, 2025 2.960 3.030 2.880 3.000 587,225 -0.02(-0.66%)
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%)
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.