Free Trial

Zevia PBC (ZVIA) Stock Chart & Stock Price History

Zevia PBC logo
$3.31 0.00 (0.00%)
Closing price 03:59 PM Eastern
Extended Trading
$3.30 0.00 (-0.15%)
As of 06:54 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.

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 292.32%, with a year-to-date return of -21.00%. In the past month, the stock has increased 9.60%, reflecting recent market activity.

As of the latest close, Zevia PBC traded at $3.33 with a market cap of $247.01 million and volume of 1.10 million shares.

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.

5 Day
Performance
+8.88%
1 Month
Performance
+9.60%
3 Month
Performance
+7.29%
Year-To-Date
Performance
-21.00%
1 Year
Performance
+292.32%

ZVIA Stock Chart for Friday, August, 8, 2025

Zevia PBC Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$3.33$3.31
-0.54%
$3.54$3.28876,291 shs$245.67 million
08/07/2025$3.44$3.33
-3.11%
$3.63$3.201.10 million shs$247.01 million
08/06/2025$3.27$3.44
+5.05%
$3.51$3.241.27 million shs$254.95 million
08/05/2025$3.24$3.27
+1.08%
$3.30$3.20385,834 shs$242.70 million
08/04/2025$3.04$3.24
+6.41%
$3.42$3.23788,797 shs$240.11 million
08/01/2025$3.09$3.04
-1.68%
$3.10$2.90651,076 shs$225.63 million
07/31/2025$3.18$3.09
-2.77%
$3.30$3.06498,006 shs$229.49 million
07/30/2025$3.22$3.18
-1.09%
$3.30$3.16354,349 shs$236.02 million
07/29/2025$3.21$3.22
+0.16%
$3.44$3.13999,651 shs$238.62 million
07/28/2025$3.29$3.21
-2.28%
$3.36$3.16775,499 shs$238.25 million
07/25/2025$3.39$3.29
-2.95%
$3.39$3.28332,295 shs$243.81 million
07/24/2025$3.38$3.39
+0.30%
$3.41$3.27531,419 shs$251.24 million
07/23/2025$3.25$3.38
+4.01%
$3.46$3.201.07 million shs$250.50 million
07/22/2025$3.12$3.25
+4.17%
$3.28$3.06774,987 shs$240.84 million
07/21/2025$3.05$3.12
+2.13%
$3.19$3.04388,752 shs$231.20 million
07/18/2025$3.14$3.05
-2.71%
$3.15$3.04360,054 shs$226.37 million
07/17/2025$2.99$3.14
+5.03%
$3.20$3.08530,433 shs$232.68 million
07/16/2025$2.96$2.99
+1.02%
$3.03$2.90454,391 shs$221.55 million
07/15/2025$2.98$2.96
-0.67%
$3.00$2.871.11 million shs$219.32 million
07/14/2025$2.64$2.98
+12.69%
$3.04$2.631.80 million shs$220.80 million
07/11/2025$2.81$2.64
-5.88%
$2.77$2.60667,092 shs$195.94 million
07/10/2025$2.90$2.81
-3.28%
$2.93$2.77366,804 shs$208.19 million
07/09/2025$3.02$2.90
-3.97%
$3.05$2.711.21 million shs$215.24 million
07/08/2025$3.15$3.02
-4.13%
$3.29$3.01434,715 shs$224.14 million
07/07/2025$3.13$3.15
+0.64%
$3.30$3.091.08 million shs$233.80 million

This page (NYSE:ZVIA) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners