• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Zevia PBC Class A Common Stock (NY:ZVIA)

    3.040 -0.060 (-1.94%)
    Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jul 31, 2025 3.150 3.300 3.055 3.100 498,006 -0.07(-2.21%)
    Jul 30, 2025 3.230 3.300 3.160 3.170 355,349 -0.05(-1.55%)
    Jul 29, 2025 3.220 3.440 3.130 3.220 999,651 +0.02(+0.63%)
    Jul 28, 2025 3.320 3.359 3.160 3.200 775,499 -0.09(-2.74%)
    Jul 25, 2025 3.370 3.390 3.280 3.290 332,295 -0.10(-2.95%)
    Jul 24, 2025 3.370 3.410 3.270 3.390 531,469 +0.00(+0.00%)
    Jul 23, 2025 3.280 3.460 3.195 3.390 1,073,783 +0.14(+4.31%)
    Jul 22, 2025 3.110 3.280 3.060 3.250 777,007 +0.14(+4.50%)
    Jul 21, 2025 3.040 3.190 3.040 3.110 390,155 +0.06(+1.97%)
    Jul 18, 2025 3.150 3.150 3.040 3.050 360,062 -0.08(-2.56%)
    Jul 17, 2025 3.100 3.203 3.080 3.130 530,742 +0.15(+5.03%)
    Jul 16, 2025 3.010 3.030 2.895 2.980 454,393 +0.03(+1.02%)
    Jul 15, 2025 2.990 3.000 2.870 2.950 1,106,800 -0.02(-0.67%)
    Jul 14, 2025 2.640 3.040 2.625 2.970 1,795,850 +0.33(+12.50%)
    Jul 11, 2025 2.770 2.770 2.600 2.640 667,236 -0.13(-4.69%)
    Jul 10, 2025 2.850 2.930 2.770 2.770 367,570 -0.12(-4.15%)
    Jul 09, 2025 3.050 3.050 2.715 2.890 1,214,588 -0.13(-4.30%)
    Jul 08, 2025 3.150 3.290 3.010 3.020 434,956 -0.14(-4.43%)
    Jul 07, 2025 3.130 3.300 3.085 3.160 1,083,991 +0.03(+0.96%)
    Jul 03, 2025 3.110 3.190 3.080 3.130 395,006 +0.03(+0.97%)
    Jul 02, 2025 3.150 3.230 3.080 3.100 1,180,515 +0.04(+1.31%)
    Jul 01, 2025 3.200 3.220 3.000 3.060 743,124 -0.16(-4.97%)
    Jun 30, 2025 3.630 3.659 3.210 3.220 1,999,671 -0.42(-11.54%)
    Jun 27, 2025 3.510 3.660 3.340 3.640 5,213,681 +0.12(+3.41%)
    Jun 26, 2025 3.550 3.580 3.450 3.520 648,297 -0.04(-1.12%)
    Jun 25, 2025 3.450 3.620 3.220 3.560 1,671,213 +0.13(+3.79%)
    Jun 24, 2025 3.300 3.620 3.250 3.430 1,049,357 +0.18(+5.54%)
    Jun 23, 2025 3.100 3.420 3.100 3.250 1,495,380 +0.15(+4.84%)
    Jun 20, 2025 3.090 3.160 3.000 3.100 660,946 -0.05(-1.59%)
    Jun 18, 2025 2.920 3.270 2.890 3.150 1,441,123 +0.21(+7.14%)
    Jun 17, 2025 2.950 3.000 2.900 2.940 409,044 -0.06(-2.00%)
    Jun 16, 2025 2.950 3.100 2.950 3.000 675,171 +0.07(+2.39%)
    Jun 13, 2025 2.800 3.040 2.680 2.930 1,275,037 +0.05(+1.74%)
    Jun 12, 2025 2.490 2.900 2.490 2.880 1,037,782 +0.36(+14.29%)
    Jun 11, 2025 2.550 2.590 2.430 2.520 384,152 -0.03(-1.18%)
    Jun 10, 2025 2.540 2.609 2.500 2.550 247,544 +0.00(+0.00%)
    Jun 09, 2025 2.660 2.660 2.511 2.550 348,918 -0.06(-2.30%)
    Jun 06, 2025 2.530 2.630 2.530 2.610 217,080 +0.10(+3.98%)
    Jun 05, 2025 2.570 2.620 2.500 2.510 331,915 -0.06(-2.33%)
    Jun 04, 2025 2.660 2.697 2.560 2.570 269,796 -0.09(-3.38%)
    Jun 03, 2025 2.650 2.700 2.550 2.660 403,462 +0.00(+0.00%)
    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.