Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zevia PBC Class A Common Stock (NY:ZVIA)

1.595 -0.065 (-3.92%)
Streaming Delayed Price Updated: 12:48 PM EST, Feb 23, 2026 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 (%)
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%)
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%)
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.
© 2025 FinancialContent. All rights reserved.