Zevia PBC (ZVIA) Stock Chart & Stock Price History → [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad) Free ZVIA Stock Alerts $1.07 +0.01 (+0.94%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Zevia PBC Stock Price Performance5 Day Performance+20.04%1 Month Performance+5.94%3 Month Performance-32.28%6 Month Performance-52.86%Year-To-Date Performance-46.77%1 Year Performance-72.06% 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 Email Address Ad Crypto 101 MediaThe Overlooked Retirement Asset You Probably Don’t Own4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now. ZVIA Stock Chart for Friday, May, 17, 2024 ZVIA Chart by TradingView Zevia PBC Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$1.06$1.07+0.94%$1.14$1.06197,246 shs$76.16 million05/15/2024$1.08$1.06-1.85%$1.14$1.0396,282 shs$76.16 million05/14/2024$0.92$1.08+17.15%$1.10$0.93298,297 shs$77.60 million05/13/2024$0.89$0.92+3.42%$0.95$0.88129,883 shs$66.24 million05/10/2024$0.87$0.89+2.02%$0.91$0.83220,080 shs$63.77 million05/09/2024$0.86$0.87+1.40%$0.91$0.87197,405 shs$62.51 million Get the Latest News and Ratings for ZVIA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Zevia PBC and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$1.05$0.86-18.29%$0.89$0.80347,667 shs$61.65 million05/07/2024$0.93$1.05+12.89%$1.10$0.93221,504 shs$75.44 million05/06/2024$0.92$0.93+1.28%$0.97$0.90145,609 shs$66.83 million05/03/2024$0.90$0.92+2.03%$0.97$0.85166,121 shs$65.98 million05/02/2024$0.88$0.90+2.28%$0.92$0.89110,343 shs$64.67 million05/01/2024$0.86$0.88+2.21%$0.90$0.86152,488 shs$63.22 million04/30/2024$0.97$0.86-11.24%$0.99$0.85167,689 shs$61.86 million04/29/2024$0.80$0.97+20.94%$0.98$0.84411,160 shs$69.69 million04/26/2024$0.83$0.79-4.30%$0.90$0.78277,319 shs$56.78 million04/25/2024$0.83$0.83-0.52%$0.89$0.8186,625 shs$59.33 million04/24/2024$0.84$0.83-1.21%$0.89$0.82126,133 shs$59.64 million04/23/2024$0.90$0.84-6.61%$0.90$0.80418,849 shs$60.37 million04/22/2024$0.98$0.90-8.48%$1.00$0.89276,178 shs$64.64 million04/19/2024$0.96$0.96+0.40%$1.00$0.9585,298 shs$69.25 million04/18/2024$1.01$0.96-4.95%$1.04$0.94215,889 shs$68.98 million04/17/2024$1.02$1.01-0.98%$1.05$1.0073,770 shs$72.57 million04/16/2024$1.00$1.02+2.06%$1.05$0.98167,405 shs$73.29 million04/15/2024$1.03$1.00-2.97%$1.03$0.96113,771 shs$71.81 million04/12/2024$1.08$1.03-4.63%$1.07$1.03111,643 shs$74.01 million04/11/2024$1.06$1.08+2.37%$1.09$1.03144,199 shs$77.60 million04/10/2024$1.07$1.06-1.40%$1.09$1.03112,869 shs$75.80 million04/09/2024$1.18$1.07-9.32%$1.20$1.05341,534 shs$76.88 million04/08/2024$1.04$1.18+13.46%$1.19$1.02362,253 shs$84.78 million04/05/2024$1.06$1.04-1.89%$1.10$1.0179,493 shs$74.72 million04/04/2024$1.05$1.06+0.95%$1.12$1.03197,961 shs$76.16 million04/03/2024$1.05$1.05$1.09$1.01100,391 shs$75.44 million04/02/2024$1.15$1.05-8.70%$1.16$1.04110,513 shs$75.44 million04/01/2024$1.17$1.15-1.71%$1.20$1.1393,468 shs$82.63 million03/29/2024$1.16$1.17+0.86%$1.18$1.06167,212 shs$84.06 million03/28/2024$1.05$1.16+10.48%$1.18$1.06167,202 shs$83.35 million03/27/2024$1.00$1.05+5.24%$1.06$1.00265,912 shs$75.44 million03/26/2024$1.08$1.00-7.62%$1.10$0.98341,475 shs$71.69 million03/25/2024$1.07$1.08+0.93%$1.14$1.02290,170 shs$77.60 million03/22/2024$1.09$1.07-1.83%$1.10$1.0688,313 shs$76.88 million“Dollar Will Be Worth NOTHING” -Musk (Ad)Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.Click here to claim your free seat ticket now.03/21/2024$1.09$1.09$1.10$1.07147,814 shs$78.32 million03/20/2024$1.12$1.09-2.68%$1.14$1.07260,729 shs$78.32 million03/19/2024$1.13$1.12-0.88%$1.19$1.12228,543 shs$80.47 million03/18/2024$1.19$1.13-5.04%$1.22$1.12104,674 shs$80.61 million03/15/2024$1.20$1.19-0.83%$1.27$1.18185,093 shs$84.90 million03/14/2024$1.29$1.20-6.98%$1.29$1.19186,316 shs$85.61 million03/13/2024$1.34$1.29-3.73%$1.40$1.28199,259 shs$92.03 million03/12/2024$1.36$1.34-1.47%$1.40$1.34134,831 shs$95.60 million03/11/2024$1.41$1.36-3.55%$1.44$1.36111,716 shs$97.02 million03/08/2024$1.42$1.41-0.70%$1.46$1.4182,465 shs$100.59 million03/07/2024$1.44$1.42-1.39%$1.47$1.4180,716 shs$101.30 million03/06/2024$1.47$1.44-2.04%$1.50$1.4355,614 shs$102.73 million03/05/2024$1.47$1.47$1.52$1.44110,626 shs$104.87 million03/04/2024$1.49$1.47-1.34%$1.54$1.43142,838 shs$104.87 million03/01/2024$1.52$1.49-1.97%$1.54$1.45132,708 shs$106.30 million02/29/2024$1.61$1.52-5.30%$1.68$1.50125,075 shs$108.44 million02/28/2024$1.73$1.61-7.23%$1.74$1.60108,051 shs$114.50 million02/27/2024$1.61$1.73+7.45%$1.77$1.36289,935 shs$123.42 million02/26/2024$1.58$1.61+1.90%$1.64$1.53213,909 shs$114.86 million02/23/2024$1.49$1.61+8.42%$1.64$1.45148,015 shs$114.86 million02/22/2024$1.49$1.49$1.50$1.38271,559 shs$105.94 million02/21/2024$1.51$1.49-1.66%$1.56$1.4875,505 shs$105.94 million02/20/2024$1.58$1.51-4.43%$1.59$1.49175,149 shs$107.72 million02/19/2024$1.58$1.58$1.69$1.57171,000 shs$112.72 million02/16/2024$1.68$1.59-5.36%$1.70$1.57170,964 shs$113.43 million Related Companies: VTVT Stock Chart SLS Stock Chart CGTX Stock Chart SHLT Stock Chart DTIL Stock Chart TIL Stock Chart IFRX Stock Chart ANEB Stock Chart STIM Stock Chart RVPH Stock Chart Receive ZVIA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Zevia PBC and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ZVIA) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersInvest in the "Trojan Horse" of Alzheimer's TreatmentBehind the MarketsGold Set to EXPLODE!Gold Safe ExchangeThe 1,000X Crypto PlaybookTrue Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaCharles Payne Demystifies OptionsUnstoppable ProsperityThe #1 Crypto for AIWeiss RatingsWhy Is Gold On a MASSIVE rally? Huge AlertsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Zevia PBC Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.