Free Trial

Zevia PBC (ZVIA) Stock Chart & Stock Price History

→ Proof that the Musk/Bezos rivalry is about to hit a new level (From InvestorPlace) (Ad)
Free ZVIA Stock Alerts
$0.87
+0.01 (+1.16%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Zevia PBC Stock Price Performance

5 Day
Performance
-5.26%
1 Month
Performance
-18.69%
3 Month
Performance
-48.82%
6 Month
Performance
-55.61%
Year-To-Date
Performance
-56.72%
1 Year
Performance
-74.11%
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 Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

ZVIA Stock Chart for Friday, May, 10, 2024

ZVIA Chart by TradingView

Zevia PBC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Things Are Not Normal in America – Here’s What to Do (Ad)

Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.

This could be your solution.
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
02/12/2024$1.70$1.71
+0.59%		$1.79$1.69115,304 shs$121.99 million
02/09/2024$1.69$1.70
+0.59%		$1.75$1.69130,423 shs$121.28 million
02/08/2024$1.70$1.69
-0.59%		$1.75$1.6476,766 shs$120.57 million

Related Companies:
This page (NYSE:ZVIA) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings