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)

1.920 +0.020 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 2.300 2.310 2.000 2.010 1,282,424 -0.31(-13.36%)
Dec 31, 2025 2.280 2.330 2.260 2.320 2,645,684 +0.01(+0.43%)
Dec 30, 2025 2.320 2.330 2.270 2.310 1,114,660 -0.01(-0.43%)
Dec 29, 2025 2.270 2.335 2.270 2.320 784,527 +0.04(+1.75%)
Dec 26, 2025 2.270 2.320 2.270 2.280 883,538 -0.01(-0.44%)
Dec 24, 2025 2.320 2.360 2.235 2.290 360,555 -0.04(-1.72%)
Dec 23, 2025 2.590 2.590 2.320 2.330 487,625 -0.27(-10.38%)
Dec 22, 2025 2.590 2.670 2.580 2.600 647,729 -0.02(-0.76%)
Dec 19, 2025 2.600 2.685 2.550 2.620 3,062,326 +0.04(+1.55%)
Dec 18, 2025 2.540 2.665 2.540 2.580 2,015,718 +0.05(+1.98%)
Dec 17, 2025 2.600 2.680 2.525 2.530 1,111,117 -0.05(-1.94%)
Dec 16, 2025 2.510 2.615 2.480 2.580 1,515,212 +0.08(+3.20%)
Dec 15, 2025 2.630 2.640 2.480 2.500 624,914 -0.12(-4.58%)
Dec 12, 2025 2.650 2.660 2.590 2.620 894,796 -0.01(-0.38%)
Dec 11, 2025 2.610 2.705 2.590 2.630 820,431 +0.02(+0.77%)
Dec 10, 2025 2.600 2.675 2.595 2.610 1,385,053 +0.02(+0.77%)
Dec 09, 2025 2.560 2.610 2.560 2.590 619,036 +0.03(+1.17%)
Dec 08, 2025 2.560 2.590 2.540 2.560 569,842 -0.02(-0.78%)
Dec 05, 2025 2.610 2.655 2.565 2.580 595,333 -0.06(-2.27%)
Dec 04, 2025 2.680 2.710 2.610 2.640 661,384 -0.03(-1.12%)
Dec 03, 2025 2.680 2.716 2.655 2.670 1,211,846 +0.02(+0.75%)
Dec 02, 2025 2.610 2.680 2.610 2.650 1,100,567 +0.06(+2.32%)
Dec 01, 2025 2.620 2.685 2.560 2.590 778,201 -0.09(-3.36%)
Nov 28, 2025 2.690 2.750 2.675 2.680 293,510 +0.00(+0.00%)
Nov 26, 2025 2.710 2.730 2.670 2.680 603,377 -0.01(-0.37%)
Nov 25, 2025 2.660 2.720 2.624 2.690 1,202,957 +0.03(+1.13%)
Nov 24, 2025 2.680 2.720 2.645 2.660 492,491 -0.01(-0.37%)
Nov 21, 2025 2.570 2.690 2.525 2.670 763,479 +0.10(+3.89%)
Nov 20, 2025 2.530 2.630 2.480 2.570 464,879 +0.04(+1.58%)
Nov 19, 2025 2.470 2.600 2.460 2.530 611,566 +0.03(+1.20%)
Nov 18, 2025 2.480 2.540 2.440 2.500 633,307 +0.00(+0.00%)
Nov 17, 2025 2.500 2.550 2.463 2.500 394,299 +0.00(+0.00%)
Nov 14, 2025 2.550 2.610 2.490 2.500 347,723 -0.08(-3.10%)
Nov 13, 2025 2.690 2.750 2.560 2.580 692,800 -0.13(-4.80%)
Nov 12, 2025 2.710 2.780 2.710 2.710 919,525 +0.01(+0.37%)
Nov 11, 2025 2.560 2.750 2.540 2.700 643,375 +0.09(+3.45%)
Nov 10, 2025 2.700 2.770 2.600 2.610 1,206,382 -0.06(-2.25%)
Nov 07, 2025 2.580 2.735 2.513 2.670 820,709 +0.04(+1.52%)
Nov 06, 2025 2.500 2.670 2.400 2.630 1,931,787 +0.29(+12.39%)
Nov 05, 2025 2.310 2.425 2.285 2.340 1,133,228 +0.03(+1.30%)
Nov 04, 2025 2.370 2.400 2.310 2.310 649,936 -0.07(-2.94%)
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.