ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Zevia PBC Class A Common Stock (NY:ZVIA)

2.360 -0.060 (-2.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2025 2.410 2.475 2.330 2.360 873,315 -0.06(-2.48%)
Oct 03, 2025 2.480 2.565 2.360 2.420 807,870 -0.04(-1.63%)
Oct 02, 2025 2.480 2.540 2.410 2.460 712,061 -0.03(-1.20%)
Oct 01, 2025 2.660 2.765 2.490 2.490 1,608,010 -0.23(-8.46%)
Sep 30, 2025 2.710 2.780 2.610 2.720 1,518,770 -0.01(-0.37%)
Sep 29, 2025 2.710 2.810 2.610 2.730 1,056,543 +0.02(+0.74%)
Sep 26, 2025 2.630 2.740 2.500 2.710 1,060,476 +0.08(+3.04%)
Sep 25, 2025 2.520 2.645 2.440 2.630 909,319 +0.11(+4.37%)
Sep 24, 2025 2.360 2.530 2.360 2.520 712,741 +0.18(+7.69%)
Sep 23, 2025 2.370 2.440 2.340 2.340 529,410 -0.01(-0.43%)
Sep 22, 2025 2.340 2.380 2.280 2.350 992,982 -0.03(-1.26%)
Sep 19, 2025 2.390 2.406 2.320 2.380 1,330,106 +0.00(+0.00%)
Sep 18, 2025 2.420 2.450 2.370 2.380 342,837 -0.02(-0.83%)
Sep 17, 2025 2.450 2.492 2.390 2.400 283,906 -0.03(-1.23%)
Sep 16, 2025 2.360 2.460 2.360 2.430 381,474 +0.06(+2.53%)
Sep 15, 2025 2.480 2.499 2.350 2.370 491,008 -0.09(-3.66%)
Sep 12, 2025 2.440 2.500 2.400 2.460 543,380 -0.01(-0.40%)
Sep 11, 2025 2.440 2.520 2.430 2.470 305,244 +0.02(+0.82%)
Sep 10, 2025 2.460 2.500 2.420 2.450 344,959 -0.04(-1.61%)
Sep 09, 2025 2.440 2.530 2.420 2.490 563,205 +0.04(+1.63%)
Sep 08, 2025 2.580 2.600 2.420 2.450 1,213,507 -0.13(-5.04%)
Sep 05, 2025 2.700 2.721 2.545 2.580 409,532 -0.07(-2.64%)
Sep 04, 2025 2.620 2.669 2.570 2.650 483,434 +0.01(+0.38%)
Sep 03, 2025 2.700 2.760 2.630 2.640 483,816 -0.07(-2.58%)
Sep 02, 2025 2.730 2.780 2.675 2.710 509,526 -0.09(-3.21%)
Aug 29, 2025 2.710 2.800 2.620 2.800 951,987 +0.10(+3.70%)
Aug 28, 2025 2.700 2.770 2.651 2.700 631,188 +0.00(+0.00%)
Aug 27, 2025 2.760 2.820 2.680 2.700 792,829 -0.06(-2.17%)
Aug 26, 2025 2.900 2.900 2.705 2.760 1,096,550 -0.11(-3.83%)
Aug 25, 2025 3.050 3.080 2.855 2.870 648,130 -0.21(-6.82%)
Aug 22, 2025 3.100 3.175 3.005 3.080 1,081,641 -0.02(-0.65%)
Aug 21, 2025 3.020 3.219 2.950 3.100 1,448,800 +0.07(+2.31%)
Aug 20, 2025 2.940 3.060 2.930 3.030 1,941,677 +0.15(+5.21%)
Aug 19, 2025 2.860 2.920 2.815 2.880 552,728 +0.01(+0.35%)
Aug 18, 2025 2.910 2.959 2.870 2.870 372,696 -0.04(-1.37%)
Aug 15, 2025 3.020 3.075 2.900 2.910 493,877 -0.10(-3.32%)
Aug 14, 2025 3.000 3.060 2.955 3.010 647,365 +0.02(+0.67%)
Aug 13, 2025 2.980 3.045 2.840 2.990 853,535 -0.01(-0.33%)
Aug 12, 2025 3.110 3.180 2.935 3.000 720,120 -0.12(-3.85%)
Aug 11, 2025 3.310 3.378 3.060 3.120 704,387 -0.19(-5.74%)
Aug 08, 2025 3.340 3.540 3.275 3.310 876,292 +0.00(+0.00%)
Aug 07, 2025 3.600 3.627 3.200 3.310 1,098,470 -0.13(-3.78%)
Aug 06, 2025 3.380 3.510 3.240 3.440 1,272,045 +0.16(+4.88%)
Aug 05, 2025 3.240 3.300 3.200 3.280 385,835 +0.04(+1.23%)
Aug 04, 2025 3.400 3.415 3.225 3.240 788,885 +0.20(+6.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.