Education
About Us
Working with TipRanks
Follow Us
Zevia Pbc Class A (ZVIA)
:ZVIA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
2.65
2.66
2.59
2.62
2.62
-0.38%
894,796
1.14
Dec 11, 2025
2.61
2.71
2.59
2.63
2.63
+0.77%
820,431
1.05
Dec 10, 2025
2.60
2.68
2.60
2.61
2.61
+0.77%
1,385,053
1.81
Dec 09, 2025
2.56
2.61
2.56
2.59
2.59
+1.17%
619,036
0.81
Dec 08, 2025
2.56
2.59
2.54
2.56
2.56
-0.78%
569,842
0.75
Dec 05, 2025
2.61
2.66
2.57
2.58
2.58
-2.27%
595,333
0.77
Dec 04, 2025
2.68
2.71
2.61
2.64
2.64
-1.12%
664,579
0.87
Dec 03, 2025
2.68
2.72
2.66
2.67
2.67
+0.75%
1,212,578
1.60
Dec 02, 2025
2.61
2.68
2.61
2.65
2.65
+2.32%
1,100,667
1.48
Dec 01, 2025
2.62
2.69
2.56
2.59
2.59
-3.36%
778,201
1.05
Nov 28, 2025
2.69
2.75
2.68
2.68
2.68
0.00%
293,510
0.39
Nov 26, 2025
2.71
2.73
2.67
2.68
2.68
-0.37%
603,377
0.80
Nov 25, 2025
2.66
2.72
2.62
2.69
2.69
+1.13%
1,202,960
1.61
Nov 24, 2025
2.68
2.72
2.65
2.66
2.66
-0.37%
492,501
0.65
Nov 21, 2025
2.57
2.69
2.53
2.67
2.67
+3.89%
763,479
1.01
Nov 20, 2025
2.53
2.63
2.48
2.57
2.57
+1.58%
470,590
0.62
Nov 19, 2025
2.47
2.60
2.46
2.53
2.53
+1.20%
615,167
0.79
Nov 18, 2025
2.48
2.54
2.44
2.50
2.50
0.00%
633,407
0.79
Nov 17, 2025
2.50
2.55
2.46
2.50
2.50
0.00%
394,299
0.49
Nov 14, 2025
2.55
2.61
2.49
2.50
2.50
-3.10%
347,723
0.43
Nov 13, 2025
2.69
2.75
2.56
2.58
2.58
-4.80%
707,966
0.89
Nov 12, 2025
2.71
2.78
2.71
2.71
2.71
+0.37%
920,893
1.16
Nov 11, 2025
2.56
2.75
2.54
2.70
2.70
+3.45%
643,457
0.81
Nov 10, 2025
2.70
2.77
2.60
2.61
2.61
-2.25%
1,206,452
1.53
Nov 07, 2025
2.58
2.74
2.51
2.67
2.67
+1.52%
820,709
1.04
Nov 06, 2025
2.50
2.67
2.40
2.63
2.63
+12.39%
1,931,807
2.51
Nov 05, 2025
2.31
2.43
2.29
2.34
2.34
+1.30%
1,136,496
1.48
Nov 04, 2025
2.37
2.40
2.31
2.31
2.31
-2.94%
649,943
0.83
Nov 03, 2025
2.36
2.42
2.32
2.38
2.38
+0.85%
774,186
1.00
Oct 31, 2025
2.32
2.38
2.29
2.36
2.36
+1.72%
584,741
0.75
Oct 30, 2025
2.38
2.43
2.32
2.32
2.32
-2.11%
856,412
1.11
Oct 29, 2025
2.45
2.47
2.33
2.37
2.37
-2.87%
827,735
1.08
Oct 28, 2025
2.45
2.48
2.39
2.44
2.44
-0.81%
628,955
0.82
Oct 27, 2025
2.53
2.55
2.45
2.46
2.46
-1.60%
566,571
0.74
Oct 24, 2025
2.45
2.53
2.45
2.50
2.50
+2.88%
813,103
1.06
Oct 23, 2025
2.40
2.47
2.40
2.43
2.43
+1.67%
547,847
0.72
Oct 22, 2025
2.30
2.40
2.27
2.39
2.39
+3.91%
860,768
1.13
Oct 21, 2025
2.31
2.41
2.29
2.30
2.30
-0.43%
738,817
0.96
Oct 20, 2025
2.28
2.37
2.27
2.31
2.31
+1.76%
593,076
0.77
Oct 17, 2025
2.31
2.35
2.23
2.27
2.27
-1.73%
824,708
1.08
Oct 16, 2025
2.39
2.41
2.27
2.31
2.31
-4.15%
672,986
0.89
Oct 15, 2025
2.41
2.45
2.35
2.41
2.41
0.00%
621,151
0.82
Oct 14, 2025
2.41
2.45
2.35
2.41
2.41
+0.42%
757,025
1.01
Oct 13, 2025
2.30
2.44
2.30
2.40
2.40
+5.26%
1,112,255
1.48
Oct 10, 2025
2.39
2.41
2.24
2.28
2.28
-3.39%
909,830
1.19
Oct 09, 2025
2.30
2.39
2.28
2.36
2.36
+3.51%
748,498
0.98
Oct 08, 2025
2.34
2.34
2.26
2.28
2.28
-0.87%
473,616
0.62
Oct 07, 2025
2.36
2.44
2.29
2.30
2.30
-2.54%
505,041
0.65
Oct 06, 2025
2.41
2.48
2.33
2.36
2.36
-2.48%
874,315
1.14
Oct 03, 2025
2.48
2.57
2.36
2.42
2.42
-1.63%
807,870
1.05
Rows: