Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Zevia PBC (ZVIA) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free ZVIA Stock Alerts
$1.05
-0.04 (-3.67%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Zevia PBC Stock Price Performance

5 Day
Performance
-2.78%
1 Month
Performance
+8.94%
3 Month
Performance
-33.54%
6 Month
Performance
-53.74%
Year-To-Date
Performance
-47.76%
1 Year
Performance
-72.44%
Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

ZVIA Stock Chart for Monday, May, 20, 2024

ZVIA Chart by TradingView

Zevia PBC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
03/25/2024$1.07$1.08
+0.93%		$1.14$1.02290,170 shs$77.60 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
02/19/2024$1.58$1.58$1.69$1.57171,000 shs$112.72 million

Related Companies:
This page (NYSE:ZVIA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Urgent Nvidia Warning
Altimetry
"The Biggest Drug Ever" Is Coming
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders