Education
About Us
Working with TipRanks
Follow Us
Zevia Pbc Class A (ZVIA)
NYSE:ZVIA
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
1.16
1.24
1.15
1.18
1.18
0.00%
1,042,078
1.15
Mar 19, 2026
1.17
1.19
1.15
1.18
1.18
0.00%
729,634
0.79
Mar 18, 2026
1.25
1.26
1.18
1.18
1.18
-7.09%
784,183
0.84
Mar 17, 2026
1.25
1.31
1.25
1.27
1.27
0.00%
432,871
0.46
Mar 16, 2026
1.25
1.31
1.25
1.27
1.27
-0.78%
455,961
0.48
Mar 13, 2026
1.29
1.33
1.26
1.28
1.28
-0.78%
577,377
0.60
Mar 12, 2026
1.35
1.36
1.28
1.29
1.29
-5.15%
655,721
0.68
Mar 11, 2026
1.36
1.38
1.33
1.36
1.36
0.00%
535,393
0.55
Mar 10, 2026
1.39
1.42
1.35
1.36
1.36
-4.23%
565,029
0.58
Mar 09, 2026
1.36
1.42
1.33
1.42
1.42
+2.90%
433,267
0.44
Mar 06, 2026
1.35
1.39
1.32
1.38
1.38
-1.43%
477,330
0.49
Mar 05, 2026
1.42
1.44
1.37
1.40
1.40
-2.10%
494,891
0.50
Mar 04, 2026
1.43
1.46
1.41
1.43
1.43
0.00%
324,464
0.33
Mar 03, 2026
1.38
1.46
1.36
1.43
1.43
+2.88%
689,295
0.69
Mar 02, 2026
1.31
1.43
1.30
1.39
1.39
+3.73%
709,870
0.71
Feb 27, 2026
1.35
1.41
1.33
1.34
1.34
-0.74%
1,051,961
1.06
Feb 26, 2026
1.32
1.43
1.11
1.35
1.35
-12.90%
1,260,342
1.28
Feb 25, 2026
1.53
1.56
1.49
1.55
1.55
+3.33%
936,141
0.95
Feb 24, 2026
1.56
1.60
1.49
1.50
1.50
-3.85%
443,717
0.45
Feb 23, 2026
1.65
1.65
1.53
1.56
1.56
-6.02%
1,165,344
1.19
Feb 20, 2026
1.70
1.70
1.66
1.66
1.66
-1.78%
294,460
0.30
Feb 19, 2026
1.65
1.70
1.62
1.69
1.69
+2.42%
475,420
0.48
Feb 18, 2026
1.64
1.70
1.61
1.65
1.65
+2.48%
603,427
0.61
Feb 17, 2026
1.64
1.66
1.60
1.61
1.61
-1.23%
363,100
0.37
Feb 16, 2026
1.60
1.67
1.60
1.63
1.63
0.00%
0
0.00
Feb 13, 2026
1.60
1.67
1.60
1.63
1.63
+3.82%
554,275
0.56
Feb 12, 2026
1.67
1.67
1.55
1.57
1.57
-4.27%
587,771
0.59
Feb 11, 2026
1.65
1.71
1.61
1.64
1.64
-1.20%
1,418,623
1.44
Feb 10, 2026
1.66
1.70
1.60
1.60
1.60
-3.61%
685,381
0.69
Feb 09, 2026
1.73
1.73
1.65
1.66
1.66
-3.49%
346,025
0.35
Feb 06, 2026
1.69
1.76
1.67
1.72
1.72
+2.99%
455,310
0.44
Feb 05, 2026
1.73
1.74
1.67
1.67
1.67
-3.47%
455,279
0.44
Feb 04, 2026
1.82
1.82
1.72
1.73
1.73
-3.35%
485,221
0.47
Feb 03, 2026
1.85
1.85
1.74
1.79
1.79
-1.10%
884,662
0.85
Feb 02, 2026
1.86
1.88
1.80
1.81
1.81
-2.16%
571,608
0.55
Jan 30, 2026
1.81
1.86
1.78
1.85
1.85
+1.65%
628,254
0.60
Jan 29, 2026
1.85
1.88
1.76
1.82
1.82
-3.70%
684,901
0.66
Jan 28, 2026
1.99
2.09
1.88
1.89
1.89
-8.25%
984,669
0.95
Jan 27, 2026
2.06
2.12
2.00
2.06
2.06
+0.49%
1,539,187
1.51
Jan 26, 2026
1.98
2.12
1.96
2.05
2.05
+3.02%
2,424,873
2.43
Jan 23, 2026
2.01
2.04
1.96
1.99
1.99
-1.97%
469,795
0.47
Jan 22, 2026
1.94
2.04
1.90
2.03
2.03
+4.64%
751,061
0.75
Jan 21, 2026
1.91
1.96
1.86
1.94
1.94
+3.19%
858,837
0.86
Jan 20, 2026
1.86
1.89
1.81
1.88
1.88
-2.08%
683,502
0.69
Jan 19, 2026
1.91
2.08
1.91
1.92
1.92
0.00%
0
0.00
Jan 16, 2026
1.91
2.08
1.91
1.92
1.92
+1.05%
2,452,687
2.50
Jan 15, 2026
1.76
1.95
1.73
1.90
1.90
+13.10%
4,652,798
5.07
Jan 14, 2026
1.75
1.76
1.66
1.68
1.68
-3.45%
663,698
0.72
Jan 13, 2026
1.79
1.81
1.74
1.74
1.74
-3.33%
539,233
0.58
Jan 12, 2026
1.85
1.87
1.78
1.80
1.80
-3.74%
598,110
0.64
Rows: