Free Trial

Zevia PBC (ZVIA) Stock Chart & Stock Price History

→ Elon Musk’s Next Move Will Disrupt AI Forever (From InvestorPlace) (Ad)
Free ZVIA Stock Alerts
$0.92
+0.03 (+3.36%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Zevia PBC Stock Price Performance

5 Day
Performance
+5.97%
1 Month
Performance
-10.50%
3 Month
Performance
-44.13%
6 Month
Performance
-53.20%
Year-To-Date
Performance
-54.13%
1 Year
Performance
-72.81%
Receive ZVIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zevia PBC and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Millionaire Says: “Buy This $11 AI Coin.”
Right now, you can harness the power of two bull markets... Artificial intelligence...And cryptos.
Find out more about this $11 AI Coin right now

ZVIA Stock Chart for Tuesday, May, 14, 2024

ZVIA Chart by TradingView

Zevia PBC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$0.89$0.92
+3.42%		$0.95$0.88129,883 shs$66.24 million
05/10/2024$0.87$0.89
+2.02%		$0.91$0.83220,080 shs$63.77 million
05/09/2024$0.86$0.87
+1.40%		$0.91$0.87197,405 shs$62.51 million
05/08/2024$1.05$0.86
-18.29%		$0.89$0.80347,667 shs$61.65 million
05/07/2024$0.93$1.05
+12.89%		$1.10$0.93221,504 shs$75.44 million
05/06/2024$0.92$0.93
+1.28%		$0.97$0.90145,609 shs$66.83 million
05/03/2024$0.90$0.92
+2.03%		$0.97$0.85166,121 shs$65.98 million
05/02/2024$0.88$0.90
+2.28%		$0.92$0.89110,343 shs$64.67 million
05/01/2024$0.86$0.88
+2.21%		$0.90$0.86152,488 shs$63.22 million
04/30/2024$0.97$0.86
-11.24%		$0.99$0.85167,689 shs$61.86 million
04/29/2024$0.80$0.97
+20.94%		$0.98$0.84411,160 shs$69.69 million
04/26/2024$0.83$0.79
-4.30%		$0.90$0.78277,319 shs$56.78 million
04/25/2024$0.83$0.83
-0.52%		$0.89$0.8186,625 shs$59.33 million
04/24/2024$0.84$0.83
-1.21%		$0.89$0.82126,133 shs$59.64 million
04/23/2024$0.90$0.84
-6.61%		$0.90$0.80418,849 shs$60.37 million
04/22/2024$0.98$0.90
-8.48%		$1.00$0.89276,178 shs$64.64 million
04/19/2024$0.96$0.96
+0.40%		$1.00$0.9585,298 shs$69.25 million
04/18/2024$1.01$0.96
-4.95%		$1.04$0.94215,889 shs$68.98 million
04/17/2024$1.02$1.01
-0.98%		$1.05$1.0073,770 shs$72.57 million
04/16/2024$1.00$1.02
+2.06%		$1.05$0.98167,405 shs$73.29 million
04/15/2024$1.03$1.00
-2.97%		$1.03$0.96113,771 shs$71.81 million
04/12/2024$1.08$1.03
-4.63%		$1.07$1.03111,643 shs$74.01 million
04/11/2024$1.06$1.08
+2.37%		$1.09$1.03144,199 shs$77.60 million
04/10/2024$1.07$1.06
-1.40%		$1.09$1.03112,869 shs$75.80 million
04/09/2024$1.18$1.07
-9.32%		$1.20$1.05341,534 shs$76.88 million
04/08/2024$1.04$1.18
+13.46%		$1.19$1.02362,253 shs$84.78 million
04/05/2024$1.06$1.04
-1.89%		$1.10$1.0179,493 shs$74.72 million
04/04/2024$1.05$1.06
+0.95%		$1.12$1.03197,961 shs$76.16 million
04/03/2024$1.05$1.05$1.09$1.01100,391 shs$75.44 million
04/02/2024$1.15$1.05
-8.70%		$1.16$1.04110,513 shs$75.44 million
04/01/2024$1.17$1.15
-1.71%		$1.20$1.1393,468 shs$82.63 million
03/29/2024$1.16$1.17
+0.86%		$1.18$1.06167,212 shs$84.06 million
03/28/2024$1.05$1.16
+10.48%		$1.18$1.06167,202 shs$83.35 million
03/27/2024$1.00$1.05
+5.24%		$1.06$1.00265,912 shs$75.44 million
03/26/2024$1.08$1.00
-7.62%		$1.10$0.98341,475 shs$71.69 million
03/25/2024$1.07$1.08
+0.93%		$1.14$1.02290,170 shs$77.60 million
03/22/2024$1.09$1.07
-1.83%		$1.10$1.0688,313 shs$76.88 million
03/21/2024$1.09$1.09$1.10$1.07147,814 shs$78.32 million
03/20/2024$1.12$1.09
-2.68%		$1.14$1.07260,729 shs$78.32 million
03/19/2024$1.13$1.12
-0.88%		$1.19$1.12228,543 shs$80.47 million
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
03/18/2024$1.19$1.13
-5.04%		$1.22$1.12104,674 shs$80.61 million
03/15/2024$1.20$1.19
-0.83%		$1.27$1.18185,093 shs$84.90 million
03/14/2024$1.29$1.20
-6.98%		$1.29$1.19186,316 shs$85.61 million
03/13/2024$1.34$1.29
-3.73%		$1.40$1.28199,259 shs$92.03 million
03/12/2024$1.36$1.34
-1.47%		$1.40$1.34134,831 shs$95.60 million
03/11/2024$1.41$1.36
-3.55%		$1.44$1.36111,716 shs$97.02 million
03/08/2024$1.42$1.41
-0.70%		$1.46$1.4182,465 shs$100.59 million
03/07/2024$1.44$1.42
-1.39%		$1.47$1.4180,716 shs$101.30 million
03/06/2024$1.47$1.44
-2.04%		$1.50$1.4355,614 shs$102.73 million
03/05/2024$1.47$1.47$1.52$1.44110,626 shs$104.87 million
03/04/2024$1.49$1.47
-1.34%		$1.54$1.43142,838 shs$104.87 million
03/01/2024$1.52$1.49
-1.97%		$1.54$1.45132,708 shs$106.30 million
02/29/2024$1.61$1.52
-5.30%		$1.68$1.50125,075 shs$108.44 million
02/28/2024$1.73$1.61
-7.23%		$1.74$1.60108,051 shs$114.50 million
02/27/2024$1.61$1.73
+7.45%		$1.77$1.36289,935 shs$123.42 million
02/26/2024$1.58$1.61
+1.90%		$1.64$1.53213,909 shs$114.86 million
02/23/2024$1.49$1.61
+8.42%		$1.64$1.45148,015 shs$114.86 million
02/22/2024$1.49$1.49$1.50$1.38271,559 shs$105.94 million
02/21/2024$1.51$1.49
-1.66%		$1.56$1.4875,505 shs$105.94 million
02/20/2024$1.58$1.51
-4.43%		$1.59$1.49175,149 shs$107.72 million
02/19/2024$1.58$1.58$1.69$1.57171,000 shs$112.72 million
02/16/2024$1.68$1.59
-5.36%		$1.70$1.57170,964 shs$113.43 million
02/15/2024$1.65$1.68
+1.82%		$1.71$1.6493,586 shs$119.85 million
02/14/2024$1.62$1.65
+1.85%		$1.67$1.6199,151 shs$117.71 million
02/13/2024$1.71$1.62
-5.26%		$1.71$1.61197,036 shs$115.57 million

Related Companies:
This page (NYSE:ZVIA) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity
Not Trump. Not Biden. But ___________.
The Freeport Society
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media