Zevia PBC (ZVIA) Stock Chart & Stock Price History $2.52 -0.03 (-0.98%) Closing price 06/11/2025 03:59 PM EasternExtended Trading$2.50 -0.02 (-0.95%) As of 06/11/2025 06:57 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Zevia PBC Stock Price Performance The Zevia PBC (ZVIA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 200.13%, with a year-to-date return of -39.74%. In the past month, the stock has decreased 7.34%, reflecting recent market activity. As of the latest close, Zevia PBC traded at $2.53 with a market cap of $187.41 million and volume of 384,151 shares. Receive ZVIA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Zevia PBC and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-3.07%1 Month Performance-7.34%3 Month Performance+14.46%Year-To-Date Performance-39.74%1 Year Performance+200.13% ZVIA Stock Chart for Thursday, June, 12, 2025 ZVIA Chart by TradingView Zevia PBC Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/11/2025$2.55$2.53-0.79%$2.59$2.43384,151 shs$187.41 million06/10/2025$2.56$2.55-0.39%$2.61$2.50247,544 shs$188.89 million06/09/2025$2.61$2.56-1.92%$2.66$2.51346,818 shs$189.64 million06/06/2025$2.54$2.61+2.76%$2.63$2.53217,080 shs$193.35 million06/05/2025$2.57$2.54-1.36%$2.62$2.50327,152 shs$188.15 million06/04/2025$2.67$2.57-3.56%$2.70$2.56267,976 shs$190.75 million06/03/2025$2.64$2.67+0.95%$2.70$2.55394,055 shs$197.80 million06/02/2025$2.72$2.64-2.94%$2.78$2.63480,982 shs$195.94 million05/30/2025$2.79$2.72-2.33%$2.79$2.67341,854 shs$205.59 million05/29/2025$2.77$2.79+0.61%$2.86$2.75248,943 shs$206.71 million Get the Latest News and Ratings for ZVIA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Zevia PBC and its competitors with MarketBeat's FREE daily newsletter. 05/28/2025$2.82$2.77-1.84%$2.85$2.73332,059 shs$205.44 million05/27/2025$2.80$2.82+0.71%$2.88$2.79323,301 shs$209.30 million05/26/2025$2.80$2.80$2.83$2.73427,067 shs$207.82 million05/23/2025$2.84$2.80-1.23%$2.83$2.73427,067 shs$205.83 million05/22/2025$2.82$2.84+0.71%$2.97$2.76720,407 shs$208.40 million05/21/2025$2.94$2.82-4.25%$2.94$2.81442,264 shs$206.93 million05/20/2025$2.99$2.94-1.67%$3.04$2.93391,061 shs$216.12 million05/19/2025$3.03$2.99-1.16%$3.03$2.88587,124 shs$219.79 million05/16/2025$2.91$3.03+3.95%$3.15$2.91845,632 shs$222.37 million05/15/2025$2.89$2.91+0.69%$2.93$2.75446,971 shs$213.91 million05/14/2025$2.90$2.89-0.34%$3.02$2.87672,389 shs$212.44 million05/13/2025$2.73$2.90+6.42%$3.02$2.70923,474 shs$213.18 million05/12/2025$2.65$2.73+2.83%$2.86$2.60646,210 shs$200.31 million Related Companies KOF Stock Chart CCEP Stock Chart FMX Stock Chart PRMB Stock Chart CELH Stock Chart MNST Stock Chart COKE Stock Chart FIZZ Stock Chart CRESY Stock Chart STKL Stock Chart Receive ZVIA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Zevia PBC and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ZVIA) was last updated on 6/12/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredNew Rule Hits in July — The Smart Money Already MovedA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredSilicon Valley Gold RushA new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Zevia PBC Please log in to your account or sign up in order to add this asset to your watchlist. Share Zevia PBC With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
