Free Trial
→ Elon Musk Wants to Audit Fort Knox—What It Means for Your Retirement (From Colonial Metals) (Ad) Free ZVIA Stock Alerts

Zevia PBC (ZVIA) Stock Chart & Stock Price History

Zevia PBC logo
$2.34 -0.10 (-4.10%)
Closing price 03:59 PM Eastern
Extended Trading
$2.34 0.00 (-0.21%)
As of 06:58 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.
Compare

Zevia PBC Stock Price Performance

5 Day
Performance
+7.00%
1 Month
Performance
-35.39%
3 Month
Performance
-9.44%
6 Month
Performance
+145.51%
Year-To-Date
Performance
-41.65%
1 Year
Performance
+64.09%
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.

ZVIA Stock Chart for Monday, March, 3, 2025

ZVIA Chart by TradingView

Zevia PBC Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/28/2025$2.23$2.43
+8.99%		$2.49$2.12932,369 shs$177.06 million
02/27/2025$2.29$2.23
-2.63%		$2.37$2.20810,802 shs$162.46 million
02/26/2025$3.26$2.29
-29.80%		$2.83$2.232.50 million shs$166.84 million
02/25/2025$3.31$3.26
-1.51%		$3.27$2.97825,907 shs$237.66 million
02/24/2025$3.38$3.31
-2.07%		$3.40$3.20496,485 shs$241.30 million
02/21/2025$3.60$3.38
-6.12%		$3.67$3.36359,942 shs$246.41 million
02/20/2025$3.67$3.60
-1.91%		$3.70$3.51349,109 shs$262.47 million
02/19/2025$3.56$3.67
+3.09%		$3.69$3.47543,075 shs$267.58 million
02/18/2025$3.36$3.56
+5.74%		$3.58$3.26468,135 shs$259.55 million
02/17/2025$3.36$3.36$3.46$3.34251,215 shs$245.46 million
02/14/2025$3.38$3.36
-0.39%		$3.46$3.34251,215 shs$245.46 million
02/13/2025$3.31$3.38
+1.96%		$3.39$3.25228,925 shs$246.41 million
02/12/2025$3.32$3.31
-0.30%		$3.34$3.02500,317 shs$241.68 million
02/11/2025$3.47$3.32
-4.18%		$3.50$3.28377,990 shs$242.39 million
02/10/2025$3.39$3.47
+2.33%		$3.50$3.30482,417 shs$252.98 million
02/07/2025$3.76$3.39
-9.83%		$3.73$3.341.03 million shs$247.21 million
02/06/2025$3.65$3.76
+2.93%		$3.85$3.65427,615 shs$274.15 million
02/05/2025$3.78$3.65
-3.36%		$3.82$3.59433,507 shs$266.34 million
02/04/2025$3.78$3.78
-0.24%		$3.85$3.68533,748 shs$275.63 million
02/03/2025$3.97$3.78
-4.56%		$3.86$3.60707,861 shs$276.27 million
Related Companies

This page (NYSE:ZVIA) was last updated on 3/3/2025 by MarketBeat.com Staff
From Our Partners
DOGE Social Security bombshell?
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Elon Musk Wants to Audit Fort Knox—What It Means for Your Retirement
You can take advantage of the coming tariff-fueled gold melt-up right inside your IRA or 401(k) – 100% TAX-FRE...
Colonial Metals | Sponsored
The Deep State Surveillance Plot To Sabotage President Trump
There's a Trump approved IRS-loophole which allows you to steer clear of government overreach and move your re...
American Hartford Gold | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...
Crypto Swap Profits | Sponsored
Trump’s Victory Could Spark Major Gains for Gold – Don’t Miss Out
This "Patriot's Tax Shield" lets you defend your wealth with real, solid gold. Our exclusive, free wealth pr...
American Alternative | Sponsored
This Crypto Is Set to Explode in February
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
Urgent update to my gold outlook
Trump’s Policies Are Fueling a Gold Boom—Here’s Your Chance to Profit Donald Trump’s bold policies are driv...
Golden Portfolio | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored