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)

2.670 -0.040 (-1.48%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 3, 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 (%)
Sep 02, 2025 2.730 2.780 2.675 2.710 509,526 -0.09(-3.21%)
Aug 29, 2025 2.710 2.800 2.620 2.800 951,987 +0.10(+3.70%)
Aug 28, 2025 2.700 2.770 2.651 2.700 631,188 +0.00(+0.00%)
Aug 27, 2025 2.760 2.820 2.680 2.700 792,829 -0.06(-2.17%)
Aug 26, 2025 2.900 2.900 2.705 2.760 1,096,550 -0.11(-3.83%)
Aug 25, 2025 3.050 3.080 2.855 2.870 648,130 -0.21(-6.82%)
Aug 22, 2025 3.100 3.175 3.005 3.080 1,081,641 -0.02(-0.65%)
Aug 21, 2025 3.020 3.219 2.950 3.100 1,448,800 +0.07(+2.31%)
Aug 20, 2025 2.940 3.060 2.930 3.030 1,941,677 +0.15(+5.21%)
Aug 19, 2025 2.860 2.920 2.815 2.880 552,728 +0.01(+0.35%)
Aug 18, 2025 2.910 2.959 2.870 2.870 372,696 -0.04(-1.37%)
Aug 15, 2025 3.020 3.075 2.900 2.910 493,877 -0.10(-3.32%)
Aug 14, 2025 3.000 3.060 2.955 3.010 647,365 +0.02(+0.67%)
Aug 13, 2025 2.980 3.045 2.840 2.990 853,535 -0.01(-0.33%)
Aug 12, 2025 3.110 3.180 2.935 3.000 720,120 -0.12(-3.85%)
Aug 11, 2025 3.310 3.378 3.060 3.120 704,387 -0.19(-5.74%)
Aug 08, 2025 3.340 3.540 3.275 3.310 876,292 +0.00(+0.00%)
Aug 07, 2025 3.600 3.627 3.200 3.310 1,098,470 -0.13(-3.78%)
Aug 06, 2025 3.380 3.510 3.240 3.440 1,272,045 +0.16(+4.88%)
Aug 05, 2025 3.240 3.300 3.200 3.280 385,835 +0.04(+1.23%)
Aug 04, 2025 3.400 3.415 3.225 3.240 788,885 +0.20(+6.58%)
Aug 01, 2025 2.990 3.095 2.900 3.040 664,047 -0.06(-1.94%)
Jul 31, 2025 3.150 3.300 3.055 3.100 498,006 -0.07(-2.21%)
Jul 30, 2025 3.230 3.300 3.160 3.170 355,349 -0.05(-1.55%)
Jul 29, 2025 3.220 3.440 3.130 3.220 999,651 +0.02(+0.63%)
Jul 28, 2025 3.320 3.359 3.160 3.200 775,499 -0.09(-2.74%)
Jul 25, 2025 3.370 3.390 3.280 3.290 332,295 -0.10(-2.95%)
Jul 24, 2025 3.370 3.410 3.270 3.390 531,469 +0.00(+0.00%)
Jul 23, 2025 3.280 3.460 3.195 3.390 1,073,783 +0.14(+4.31%)
Jul 22, 2025 3.110 3.280 3.060 3.250 777,007 +0.14(+4.50%)
Jul 21, 2025 3.040 3.190 3.040 3.110 390,155 +0.06(+1.97%)
Jul 18, 2025 3.150 3.150 3.040 3.050 360,062 -0.08(-2.56%)
Jul 17, 2025 3.100 3.203 3.080 3.130 530,742 +0.15(+5.03%)
Jul 16, 2025 3.010 3.030 2.895 2.980 454,393 +0.03(+1.02%)
Jul 15, 2025 2.990 3.000 2.870 2.950 1,106,800 -0.02(-0.67%)
Jul 14, 2025 2.640 3.040 2.625 2.970 1,795,850 +0.33(+12.50%)
Jul 11, 2025 2.770 2.770 2.600 2.640 667,236 -0.13(-4.69%)
Jul 10, 2025 2.850 2.930 2.770 2.770 367,570 -0.12(-4.15%)
Jul 09, 2025 3.050 3.050 2.715 2.890 1,214,588 -0.13(-4.30%)
Jul 08, 2025 3.150 3.290 3.010 3.020 434,956 -0.14(-4.43%)
Jul 07, 2025 3.130 3.300 3.085 3.160 1,083,991 +0.03(+0.96%)
Jul 03, 2025 3.110 3.190 3.080 3.130 395,006 +0.03(+0.97%)
Jul 02, 2025 3.150 3.230 3.080 3.100 1,180,515 +0.04(+1.31%)
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.