Free Trial

Zevia PBC (ZVIA) Stock Chart & Stock Price History

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free ZVIA Stock Alerts
$0.83
0.00 (0.00%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Zevia PBC Stock Price Performance

5 Day
Performance
-16.01%
1 Month
Performance
-23.55%
3 Month
Performance
-48.07%
6 Month
Performance
-53.09%
Year-To-Date
Performance
-58.92%
1 Year
Performance
-74.83%
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 Stansberry Research
World’s biggest multibillionaire investor is buying THIS by the ton [picture]
Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.
Click here to find out what to do.

ZVIA Stock Chart for Thursday, April, 25, 2024

ZVIA Chart by TradingView

Zevia PBC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
World’s biggest multibillionaire investor is buying THIS by the ton [picture] (Ad)

Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.

Click here to find out what to do.
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
02/07/2024$1.71$1.70
-0.58%		$1.76$1.7089,788 shs$121.28 million
02/06/2024$1.61$1.71
+6.21%		$1.73$1.56146,375 shs$121.99 million
02/05/2024$1.61$1.61$1.64$1.5558,512 shs$114.86 million
02/02/2024$1.71$1.61
-5.85%		$1.71$1.5986,320 shs$114.86 million
02/01/2024$1.70$1.71
+0.59%		$1.79$1.6191,913 shs$121.99 million
01/31/2024$1.65$1.70
+3.03%		$1.79$1.60141,471 shs$121.28 million
01/30/2024$1.71$1.65
-3.51%		$1.71$1.6383,009 shs$117.71 million
01/29/2024$1.57$1.71
+8.92%		$1.75$1.54115,999 shs$121.99 million
01/26/2024$1.59$1.58
-0.94%		$1.61$1.5096,382 shs$112.36 million
01/25/2024$1.68$1.59
-5.36%		$1.72$1.56172,957 shs$113.43 million
01/24/2024$1.76$1.68
-4.55%		$1.79$1.68144,407 shs$119.85 million

Related Companies:
This page (NYSE:ZVIA) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings