Zevia PBC Class A Common Stock (NY:ZVIA)

3.080 -0.020 (-0.65%)
Streaming Delayed Price Updated: 2:53 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

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.