Zevia PBC (ZVIA) Stock Chart & Stock Price History $2.38 +0.09 (+3.70%) Closing price 04/22/2025 03:59 PM EasternExtended Trading$2.38 0.00 (-0.21%) As of 05:55 AM 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 ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Zevia PBC Stock Price Performance 5 Day Performance+3.92%1 Month Performance+14.94%3 Month Performance-43.68%6 Month Performance+118.81%Year-To-Date Performance-43.08%1 Year Performance+183.86% 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 Wednesday, April, 23, 2025 ZVIA Chart by TradingView 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 Capitalization04/22/2025$2.30$2.39+3.70%$2.41$2.29219,652 shs$175.32 million04/21/2025$2.30$2.30+0.22%$2.38$2.23236,138 shs$169.07 million04/18/2025$2.30$2.30$2.32$2.22286,573 shs$168.70 million04/17/2025$2.28$2.30+0.66%$2.32$2.22286,573 shs$168.70 million04/16/2025$2.33$2.28-1.94%$2.33$2.21240,558 shs$167.60 million04/15/2025$2.35$2.33-1.06%$2.40$2.29237,704 shs$170.91 million04/14/2025$2.25$2.35+4.68%$2.38$2.28286,495 shs$172.75 million04/11/2025$2.27$2.25-0.88%$2.34$2.23265,248 shs$165.03 million04/10/2025$2.28$2.27-0.66%$2.30$2.16246,330 shs$166.50 million04/09/2025$2.16$2.28+5.80%$2.33$2.13489,485 shs$167.60 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. 04/09/2025$2.16$2.28+5.80%$2.33$2.13489,485 shs$167.60 million04/08/2025$2.09$2.16+3.36%$2.23$2.14386,452 shs$158.41 million04/08/2025$2.09$2.16+3.36%$2.23$2.14386,452 shs$158.41 million04/07/2025$2.09$2.09$2.12$1.88608,203 shs$153.27 million04/04/2025$2.18$2.09-4.14%$2.15$2.03327,108 shs$153.27 million04/03/2025$2.40$2.18-9.38%$2.30$2.14533,420 shs$159.88 million04/02/2025$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 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 MATW Stock Chart CSV 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 4/23/2025 by MarketBeat.com Staff From Our PartnersGet Your Bank Account “Fed Invasion” Ready 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 | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsElon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...InvestorPlace | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredTrump purposefully forcing markets to crash…Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...Porter & Company | SponsoredAmazon ShockerJeff Bezos quietly backing world-changing tech (not AI) The Amazon founder is quietly advancing a radical t...Stansberry 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