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)

1.380 -0.020 (-1.43%)
Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 1.350 1.390 1.320 1.380 477,258 -0.02(-1.43%)
Mar 05, 2026 1.420 1.440 1.370 1.400 494,892 -0.03(-2.10%)
Mar 04, 2026 1.430 1.460 1.410 1.430 324,465 +0.00(+0.00%)
Mar 03, 2026 1.380 1.455 1.356 1.430 685,689 +0.04(+2.88%)
Mar 02, 2026 1.310 1.430 1.300 1.390 706,201 +0.05(+3.73%)
Feb 27, 2026 1.350 1.410 1.330 1.340 1,051,963 -0.01(-0.74%)
Feb 26, 2026 1.320 1.428 1.110 1.350 1,260,089 -0.20(-12.90%)
Feb 25, 2026 1.530 1.555 1.485 1.550 936,137 +0.05(+3.33%)
Feb 24, 2026 1.560 1.600 1.490 1.500 440,106 -0.06(-3.85%)
Feb 23, 2026 1.650 1.650 1.530 1.560 1,164,432 -0.10(-6.02%)
Feb 20, 2026 1.700 1.700 1.660 1.660 294,460 -0.03(-1.78%)
Feb 19, 2026 1.650 1.700 1.620 1.690 475,416 +0.04(+2.42%)
Feb 18, 2026 1.640 1.700 1.610 1.650 603,427 +0.04(+2.48%)
Feb 17, 2026 1.640 1.660 1.600 1.610 362,700 -0.02(-1.23%)
Feb 13, 2026 1.600 1.670 1.600 1.630 554,275 +0.06(+3.82%)
Feb 12, 2026 1.670 1.670 1.545 1.570 587,771 -0.07(-4.27%)
Feb 11, 2026 1.650 1.710 1.610 1.640 1,418,497 +0.04(+2.50%)
Feb 10, 2026 1.660 1.698 1.595 1.600 685,365 -0.06(-3.61%)
Feb 09, 2026 1.730 1.730 1.650 1.660 345,333 -0.06(-3.49%)
Feb 06, 2026 1.690 1.755 1.670 1.720 455,310 +0.05(+2.99%)
Feb 05, 2026 1.730 1.735 1.665 1.670 453,231 -0.06(-3.47%)
Feb 04, 2026 1.820 1.820 1.720 1.730 485,347 -0.06(-3.35%)
Feb 03, 2026 1.850 1.850 1.740 1.790 884,662 -0.02(-1.10%)
Feb 02, 2026 1.860 1.884 1.800 1.810 568,309 -0.04(-2.16%)
Jan 30, 2026 1.810 1.860 1.780 1.850 628,254 +0.03(+1.65%)
Jan 29, 2026 1.850 1.880 1.760 1.820 684,891 -0.07(-3.70%)
Jan 28, 2026 1.990 2.090 1.880 1.890 983,694 -0.17(-8.25%)
Jan 27, 2026 2.060 2.119 2.000 2.060 1,535,376 +0.01(+0.49%)
Jan 26, 2026 1.980 2.120 1.960 2.050 2,424,522 +0.06(+3.02%)
Jan 23, 2026 2.010 2.040 1.958 1.990 471,445 -0.04(-1.97%)
Jan 22, 2026 1.940 2.040 1.900 2.030 751,061 +0.09(+4.64%)
Jan 21, 2026 1.910 1.960 1.860 1.940 858,837 +0.06(+3.19%)
Jan 20, 2026 1.860 1.890 1.805 1.880 683,502 -0.04(-2.08%)
Jan 16, 2026 1.910 2.080 1.910 1.920 2,452,687 +0.02(+1.05%)
Jan 15, 2026 1.760 1.950 1.730 1.900 4,650,153 +0.22(+13.10%)
Jan 14, 2026 1.750 1.759 1.655 1.680 663,689 -0.06(-3.45%)
Jan 13, 2026 1.790 1.810 1.740 1.740 539,131 -0.06(-3.33%)
Jan 12, 2026 1.850 1.870 1.780 1.800 597,930 -0.07(-3.74%)
Jan 09, 2026 1.870 1.900 1.860 1.870 712,116 +0.02(+1.08%)
Jan 08, 2026 1.900 1.940 1.800 1.850 1,567,838 -0.08(-4.15%)
Jan 07, 2026 1.880 1.960 1.850 1.930 1,677,040 +0.04(+2.12%)
Jan 06, 2026 1.900 1.900 1.820 1.890 1,390,899 +0.04(+2.16%)
Jan 05, 2026 2.030 2.050 1.830 1.850 1,715,319 -0.16(-7.96%)
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 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.