Zevia PBC (ZVIA)
NYSE: ZVIA
· Real-Time Price · USD
2.65
-0.43 (-13.96%)
At close: May 09, 2025, 3:59 PM
2.72
2.45%
After-hours: May 09, 2025, 05:46 PM EDT
Zevia PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.12 | 3.17 | 2.65 | 2.67 | n/a | n/a | 1,247,925 |
| May 8, 2025 | 2.54 | 3.20 | 2.17 | 3.08 | n/a | 15.36% | 5,555,139 |
| May 7, 2025 | 2.02 | 2.09 | 1.97 | 2.03 | 2.03 | -34.09% | 571,100 |
| May 6, 2025 | 2.04 | 2.09 | 1.99 | 2.02 | 2.02 | -0.49% | 281,600 |
| May 5, 2025 | 2.12 | 2.17 | 2.08 | 2.09 | 2.09 | 3.47% | 326,889 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.