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

Zevia PBC Class A Common Stock (NY:ZVIA)

2.490 -0.230 (-8.46%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Oct 01, 2025 2.660 2.765 2.490 2.490 1,607,506 -0.23(-8.46%)
Sep 30, 2025 2.710 2.780 2.610 2.720 1,518,770 -0.01(-0.37%)
Sep 29, 2025 2.710 2.810 2.610 2.730 1,056,543 +0.02(+0.74%)
Sep 26, 2025 2.630 2.740 2.500 2.710 1,060,476 +0.08(+3.04%)
Sep 25, 2025 2.520 2.645 2.440 2.630 909,319 +0.11(+4.37%)
Sep 24, 2025 2.360 2.530 2.360 2.520 712,741 +0.18(+7.69%)
Sep 23, 2025 2.370 2.440 2.340 2.340 529,410 -0.01(-0.43%)
Sep 22, 2025 2.340 2.380 2.280 2.350 992,982 -0.03(-1.26%)
Sep 19, 2025 2.390 2.406 2.320 2.380 1,330,106 +0.00(+0.00%)
Sep 18, 2025 2.420 2.450 2.370 2.380 342,837 -0.02(-0.83%)
Sep 17, 2025 2.450 2.492 2.390 2.400 283,906 -0.03(-1.23%)
Sep 16, 2025 2.360 2.460 2.360 2.430 381,474 +0.06(+2.53%)
Sep 15, 2025 2.480 2.499 2.350 2.370 491,008 -0.09(-3.66%)
Sep 12, 2025 2.440 2.500 2.400 2.460 543,380 -0.01(-0.40%)
Sep 11, 2025 2.440 2.520 2.430 2.470 305,244 +0.02(+0.82%)
Sep 10, 2025 2.460 2.500 2.420 2.450 344,959 -0.04(-1.61%)
Sep 09, 2025 2.440 2.530 2.420 2.490 563,205 +0.04(+1.63%)
Sep 08, 2025 2.580 2.600 2.420 2.450 1,213,507 -0.13(-5.04%)
Sep 05, 2025 2.700 2.721 2.545 2.580 409,532 -0.07(-2.64%)
Sep 04, 2025 2.620 2.669 2.570 2.650 483,434 +0.01(+0.38%)
Sep 03, 2025 2.700 2.760 2.630 2.640 483,816 -0.07(-2.58%)
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%)
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.