Free Trial

Zevia PBC (ZVIA) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free ZVIA Stock Alerts
$0.98
+0.03 (+2.83%)
(As of 09:48 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Zevia PBC Stock Price Performance

5 Day
Performance
-7.94%
1 Month
Performance
+0.19%
3 Month
Performance
-33.67%
6 Month
Performance
-52.18%
Year-To-Date
Performance
-51.00%
1 Year
Performance
-74.15%
Receive ZVIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zevia PBC and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

ZVIA Stock Chart for Tuesday, May, 21, 2024

ZVIA Chart by TradingView

Zevia PBC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$1.05$0.96
-8.77%		$1.07$0.95104,552 shs$69.26 million
05/17/2024$1.07$1.04
-2.80%		$1.10$1.0464,060 shs$74.72 million
05/16/2024$1.06$1.07
+0.94%		$1.14$1.06197,246 shs$76.16 million
05/15/2024$1.08$1.06
-1.85%		$1.14$1.0396,282 shs$76.16 million
05/14/2024$0.92$1.08
+17.15%		$1.10$0.93298,297 shs$77.60 million
05/13/2024$0.89$0.92
+3.42%		$0.95$0.88129,883 shs$66.24 million
05/10/2024$0.87$0.89
+2.02%		$0.91$0.83220,080 shs$63.77 million
05/09/2024$0.86$0.87
+1.40%		$0.91$0.87197,405 shs$62.51 million
05/08/2024$1.05$0.86
-18.29%		$0.89$0.80347,667 shs$61.65 million
05/07/2024$0.93$1.05
+12.89%		$1.10$0.93221,504 shs$75.44 million
05/06/2024$0.92$0.93
+1.28%		$0.97$0.90145,609 shs$66.83 million
05/03/2024$0.90$0.92
+2.03%		$0.97$0.85166,121 shs$65.98 million
05/02/2024$0.88$0.90
+2.28%		$0.92$0.89110,343 shs$64.67 million
05/01/2024$0.86$0.88
+2.21%		$0.90$0.86152,488 shs$63.22 million
04/30/2024$0.97$0.86
-11.24%		$0.99$0.85167,689 shs$61.86 million
04/29/2024$0.80$0.97
+20.94%		$0.98$0.84411,160 shs$69.69 million
04/26/2024$0.83$0.79
-4.30%		$0.90$0.78277,319 shs$56.78 million
04/25/2024$0.83$0.83
-0.52%		$0.89$0.8186,625 shs$59.33 million
04/24/2024$0.84$0.83
-1.21%		$0.89$0.82126,133 shs$59.64 million
04/23/2024$0.90$0.84
-6.61%		$0.90$0.80418,849 shs$60.37 million
04/22/2024$0.98$0.90
-8.48%		$1.00$0.89276,178 shs$64.64 million
04/19/2024$0.96$0.96
+0.40%		$1.00$0.9585,298 shs$69.25 million
04/18/2024$1.01$0.96
-4.95%		$1.04$0.94215,889 shs$68.98 million
04/17/2024$1.02$1.01
-0.98%		$1.05$1.0073,770 shs$72.57 million
04/16/2024$1.00$1.02
+2.06%		$1.05$0.98167,405 shs$73.29 million
04/15/2024$1.03$1.00
-2.97%		$1.03$0.96113,771 shs$71.81 million
04/12/2024$1.08$1.03
-4.63%		$1.07$1.03111,643 shs$74.01 million
04/11/2024$1.06$1.08
+2.37%		$1.09$1.03144,199 shs$77.60 million
04/10/2024$1.07$1.06
-1.40%		$1.09$1.03112,869 shs$75.80 million
04/09/2024$1.18$1.07
-9.32%		$1.20$1.05341,534 shs$76.88 million
04/08/2024$1.04$1.18
+13.46%		$1.19$1.02362,253 shs$84.78 million
04/05/2024$1.06$1.04
-1.89%		$1.10$1.0179,493 shs$74.72 million
04/04/2024$1.05$1.06
+0.95%		$1.12$1.03197,961 shs$76.16 million
04/03/2024$1.05$1.05$1.09$1.01100,391 shs$75.44 million
04/02/2024$1.15$1.05
-8.70%		$1.16$1.04110,513 shs$75.44 million
04/01/2024$1.17$1.15
-1.71%		$1.20$1.1393,468 shs$82.63 million
03/29/2024$1.16$1.17
+0.86%		$1.18$1.06167,212 shs$84.06 million
03/28/2024$1.05$1.16
+10.48%		$1.18$1.06167,202 shs$83.35 million
03/27/2024$1.00$1.05
+5.24%		$1.06$1.00265,912 shs$75.44 million
03/26/2024$1.08$1.00
-7.62%		$1.10$0.98341,475 shs$71.69 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/25/2024$1.07$1.08
+0.93%		$1.14$1.02290,170 shs$77.60 million
03/22/2024$1.09$1.07
-1.83%		$1.10$1.0688,313 shs$76.88 million
03/21/2024$1.09$1.09$1.10$1.07147,814 shs$78.32 million
03/20/2024$1.12$1.09
-2.68%		$1.14$1.07260,729 shs$78.32 million
03/19/2024$1.13$1.12
-0.88%		$1.19$1.12228,543 shs$80.47 million
03/18/2024$1.19$1.13
-5.04%		$1.22$1.12104,674 shs$80.61 million
03/15/2024$1.20$1.19
-0.83%		$1.27$1.18185,093 shs$84.90 million
03/14/2024$1.29$1.20
-6.98%		$1.29$1.19186,316 shs$85.61 million
03/13/2024$1.34$1.29
-3.73%		$1.40$1.28199,259 shs$92.03 million
03/12/2024$1.36$1.34
-1.47%		$1.40$1.34134,831 shs$95.60 million
03/11/2024$1.41$1.36
-3.55%		$1.44$1.36111,716 shs$97.02 million
03/08/2024$1.42$1.41
-0.70%		$1.46$1.4182,465 shs$100.59 million
03/07/2024$1.44$1.42
-1.39%		$1.47$1.4180,716 shs$101.30 million
03/06/2024$1.47$1.44
-2.04%		$1.50$1.4355,614 shs$102.73 million
03/05/2024$1.47$1.47$1.52$1.44110,626 shs$104.87 million
03/04/2024$1.49$1.47
-1.34%		$1.54$1.43142,838 shs$104.87 million
03/01/2024$1.52$1.49
-1.97%		$1.54$1.45132,708 shs$106.30 million
02/29/2024$1.61$1.52
-5.30%		$1.68$1.50125,075 shs$108.44 million
02/28/2024$1.73$1.61
-7.23%		$1.74$1.60108,051 shs$114.50 million
02/27/2024$1.61$1.73
+7.45%		$1.77$1.36289,935 shs$123.42 million
02/26/2024$1.58$1.61
+1.90%		$1.64$1.53213,909 shs$114.86 million
02/23/2024$1.49$1.61
+8.42%		$1.64$1.45148,015 shs$114.86 million
02/22/2024$1.49$1.49$1.50$1.38271,559 shs$105.94 million
02/21/2024$1.51$1.49
-1.66%		$1.56$1.4875,505 shs$105.94 million
02/20/2024$1.58$1.51
-4.43%		$1.59$1.49175,149 shs$107.72 million

Related Companies:
This page (NYSE:ZVIA) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Does this make you sick?
Allegiance Gold
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits