Zevia PBC (ZVIA) Stock Chart & Stock Price History $2.40 +0.20 (+9.09%) Closing price 04/2/2025 03:59 PM EasternExtended Trading$2.25 -0.15 (-6.25%) As of 04/2/2025 07:41 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Zevia PBC Stock Price Performance 5 Day Performance+15.66%1 Month Performance+2.56%3 Month Performance-46.31%6 Month Performance+126.42%Year-To-Date Performance-42.72%1 Year Performance+128.57% 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. Email Address ZVIA Stock Chart for Thursday, April, 3, 2025 ZVIA Chart by TradingViewRemove Ads Zevia PBC Stock 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 Capitalization04/02/2025$2.20$2.40+9.34%$2.43$2.18558,593 shs$176.42 million04/01/2025$2.15$2.20+2.33%$2.23$2.11367,519 shs$161.35 million03/31/2025$2.08$2.15+3.37%$2.17$1.98481,448 shs$157.68 million03/28/2025$2.13$2.08-2.35%$2.13$2.02357,413 shs$152.53 million03/27/2025$2.08$2.13+2.41%$2.13$1.99332,640 shs$156.21 million03/26/2025$2.15$2.08-3.49%$2.19$2.02289,207 shs$152.53 million03/25/2025$2.21$2.15-2.58%$2.21$2.13251,531 shs$158.04 million03/24/2025$2.08$2.21+6.36%$2.24$2.11374,882 shs$162.23 million03/21/2025$2.10$2.08-0.95%$2.09$1.97339,959 shs$152.53 million03/20/2025$2.10$2.10$2.16$2.08373,562 shs$154.00 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. 03/19/2025$2.04$2.10+2.95%$2.11$2.03359,857 shs$154.00 million03/18/2025$2.25$2.04-9.35%$2.23$2.03539,751 shs$149.59 million03/17/2025$2.22$2.25+1.35%$2.33$2.19742,404 shs$165.03 million03/14/2025$2.10$2.22+5.63%$2.26$2.12404,930 shs$161.73 million03/13/2025$2.21$2.10-4.94%$2.20$2.05410,571 shs$153.11 million03/12/2025$2.19$2.21+0.96%$2.26$2.16371,278 shs$161.07 million03/11/2025$2.13$2.19+2.82%$2.22$2.05357,337 shs$159.54 million03/10/2025$2.16$2.13-1.39%$2.21$2.03640,643 shs$158.44 million03/07/2025$2.22$2.16-2.93%$2.30$2.05642,019 shs$157.35 million03/06/2025$2.41$2.22-7.69%$2.40$2.21342,197 shs$162.09 million03/05/2025$2.36$2.41+1.82%$2.47$2.32317,155 shs$175.60 million03/04/2025$2.34$2.36+0.94%$2.46$2.26672,493 shs$172.46 million03/03/2025$2.43$2.34-3.51%$2.51$2.30718,902 shs$170.85 million Related Companies KOF Stock Chart CCEP Stock Chart FMX Stock Chart PRMB Stock Chart CELH Stock Chart MNST Stock Chart COKE Stock Chart FIZZ Stock Chart MGPI Stock Chart TLRY 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 4/3/2025 by MarketBeat.com Staff From Our PartnersTrump Allies Confirm Exec Order 14024 Triggers Dollar CollapseExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsMusk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...InvestorPlace | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredDOGE tax surpriseElon Musk's DOGE agents have some very strange plans for the IRS... Recently, it emerged that our tax auth...Altimetry | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredRetirement Nightmare? It’s Already Happening.The market is on edge. Every day, another company slashes its dividend, leaving investors scrambling. Intel...Investors Alley | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | Sponsored 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. Share Zevia PBC With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
Buy ZVIA Stock Free ZVIA Stock Alerts