ZVIA Quote, Trading Chart, Zevia PBC Class A

home / stock / zvia / zvia quote

Stock Information
Company Name: Zevia PBC Class A
Stock Symbol: ZVIA
Market: NYSE
Website: zevia.com
Menu
ZVIA ZVIA Quote ZVIA Short ZVIA News ZVIA Articles ZVIA Message Board
Get ZVIA Alerts

News, Short Squeeze, Breakout and More Instantly...
ZVIA Quote
Last:$1.285
Change Percent:-3.75%
Open:$1.29
Previous Close:$1.335
High:$1.33
Low:$1.26
Volume:305,036
Last Trade Date Time:03/13/2026 12:51:56 pm
Quotes are delayed by 15 to 20 minutes.
ZVIA Chart
Last Twenty Trading Days
Date:2026-03-13
Open:$1.29
Close:$1.335
High:$1.33
Low:$1.26
Volume:305,036
Date:2026-03-12
Open:$1.35
Close:$1.375
High:$1.36
Low:$1.32
Volume:395,488
Date:2026-03-11
Open:$1.36
Close:$1.35
High:$1.38
Low:$1.33
Volume:262,717
Date:2026-03-10
Open:$1.39
Close:$1.395
High:$1.42
Low:$1.35
Volume:182,043
Date:2026-03-09
Open:$1.36
Close:$1.325
High:$1.415
Low:$1.325
Volume:206,897
Date:2026-03-06
Open:$1.35
Close:$1.395
High:$1.38
Low:$1.3201
Volume:178,926
Date:2026-03-05
Open:$1.42
Close:$1.44
High:$1.44
Low:$1.38
Volume:259,167
Date:2026-03-04
Open:$1.43
Close:$1.445
High:$1.46
Low:$1.41
Volume:138,435
Date:2026-03-03
Open:$1.38
Close:$1.425
High:$1.45
Low:$1.356
Volume:263,851
Date:2026-03-02
Open:$1.31
Close:$1.375
High:$1.425
Low:$1.3
Volume:376,224
Date:2026-02-27
Open:$1.35
Close:$1.355
High:$1.39
Low:$1.34
Volume:510,986
Date:2026-02-26
Open:$1.32
Close:$1.4857
High:$1.4284
Low:$1.11
Volume:805,485
Date:2026-02-25
Open:$1.53
Close:$1.545
High:$1.531
Low:$1.485
Volume:310,386
Date:2026-02-24
Open:$1.56
Close:$1.61
High:$1.6
Low:$1.525
Volume:187,185
Date:2026-02-23
Open:$1.65
Close:$1.675
High:$1.65
Low:$1.53
Volume:285,657
Date:2026-02-20
Open:$1.7
Close:$1.665
High:$1.7
Low:$1.66
Volume:179,263
Date:2026-02-19
Open:$1.65
Close:$1.655
High:$1.68
Low:$1.62
Volume:176,384
Date:2026-02-18
Open:$1.64
Close:$1.61
High:$1.67
Low:$1.61
Volume:224,165
Date:2026-02-17
Open:$1.64
Close:$1.64
High:$1.66
Low:$1.61
Volume:103,068
Date:2026-02-13
Open:$1.6
Close:$1.565
High:$1.67
Low:$1.6
Volume:196,168