Skip to main content
Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
2.580
-0.060 (-2.27%)
At close: Dec 5, 2025, 4:00 PM EST
2.578
-0.002 (-0.06%)
After-hours: Dec 5, 2025, 7:37 PM EST

Zevia PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.612.662.572.582.58-2.27%595,041
Dec 4, 20252.682.712.612.642.64-1.12%657,978
Dec 3, 20252.682.722.662.672.670.75%1,210,846
Dec 2, 20252.612.682.612.652.652.32%1,100,562
Dec 1, 20252.622.692.562.592.59-3.36%778,198
Nov 28, 20252.692.752.682.682.68-293,510
Nov 26, 20252.712.732.672.682.68-0.37%603,377
Nov 25, 20252.662.722.622.692.691.13%1,202,960
Nov 24, 20252.682.722.652.662.66-0.37%492,501
Nov 21, 20252.572.692.532.672.673.89%763,479
Nov 20, 20252.532.632.482.572.571.58%470,590
Nov 19, 20252.472.602.462.532.531.20%615,167
Nov 18, 20252.482.542.442.502.50-633,407
Nov 17, 20252.502.552.462.502.50-394,299
Nov 14, 20252.552.612.492.502.50-3.10%347,723
Nov 13, 20252.692.752.562.582.58-4.80%707,966
Nov 12, 20252.712.782.712.712.710.37%920,893
Nov 11, 20252.562.752.542.702.703.45%643,457
Nov 10, 20252.702.772.602.612.61-2.25%1,206,452
Nov 7, 20252.582.742.512.672.671.52%820,709
Nov 6, 20252.502.672.402.632.6312.39%1,931,807
Nov 5, 20252.312.432.292.342.341.30%1,136,496
Nov 4, 20252.372.402.312.312.31-2.94%649,943
Nov 3, 20252.362.422.322.382.380.85%774,186
Oct 31, 20252.322.382.292.362.361.72%584,741
Oct 30, 20252.382.432.322.322.32-2.11%856,432
Oct 29, 20252.452.472.332.372.37-2.87%830,735
Oct 28, 20252.452.482.392.442.44-0.81%631,473
Oct 27, 20252.532.552.452.462.46-1.60%566,692
Oct 24, 20252.452.532.452.502.502.88%813,103
Oct 23, 20252.402.472.402.432.431.67%547,847
Oct 22, 20252.302.402.272.392.393.91%860,768
Oct 21, 20252.312.412.292.302.30-0.43%738,817
Oct 20, 20252.282.372.272.312.311.76%593,190
Oct 17, 20252.312.352.232.272.27-1.73%824,708
Oct 16, 20252.392.412.272.312.31-4.15%672,986
Oct 15, 20252.412.452.352.412.41-621,151
Oct 14, 20252.412.452.352.412.410.42%757,025
Oct 13, 20252.302.442.302.402.405.26%1,112,255
Oct 10, 20252.392.412.242.282.28-3.39%909,830
Oct 9, 20252.302.392.282.362.363.51%748,498
Oct 8, 20252.342.342.262.282.28-0.87%473,616
Oct 7, 20252.362.442.292.302.30-2.54%505,041
Oct 6, 20252.412.482.332.362.36-2.48%874,315
Oct 3, 20252.482.572.362.422.42-1.63%807,870
Oct 2, 20252.482.542.412.462.46-1.20%712,069
Oct 1, 20252.662.772.492.492.49-8.46%1,608,527
Sep 30, 20252.712.782.612.722.72-0.37%1,518,969
Sep 29, 20252.712.812.612.732.730.74%1,056,543
Sep 26, 20252.632.742.502.712.713.04%1,054,192
Sep 25, 20252.522.652.442.632.634.37%909,356
Sep 24, 20252.362.532.362.522.527.69%712,749
Sep 23, 20252.372.442.342.342.34-0.43%530,140
Sep 22, 20252.342.382.282.352.35-1.26%993,041
Sep 19, 20252.392.412.322.382.38-1,330,106
Sep 18, 20252.422.452.372.382.38-0.83%342,841
Sep 17, 20252.452.492.392.402.40-1.23%283,906
Sep 16, 20252.362.462.362.432.432.53%381,576
Sep 15, 20252.482.502.352.372.37-3.66%491,194
Sep 12, 20252.442.502.402.462.46-0.40%543,380
Sep 11, 20252.442.522.432.472.470.82%305,992
Sep 10, 20252.462.502.422.452.45-1.61%344,959
Sep 9, 20252.442.532.422.492.491.63%563,210
Sep 8, 20252.582.602.422.452.45-5.04%1,213,517
Sep 5, 20252.702.722.552.582.58-2.64%409,532
Sep 4, 20252.622.672.572.652.650.38%483,434
Sep 3, 20252.702.762.632.642.64-2.58%484,006
Sep 2, 20252.732.782.682.712.71-3.21%509,526
Aug 29, 20252.712.802.622.802.803.70%951,987
Aug 28, 20252.702.772.652.702.70-631,188
Aug 27, 20252.762.822.682.702.70-2.17%792,839
Aug 26, 20252.902.902.712.762.76-3.83%1,096,638
Aug 25, 20253.053.082.862.872.87-6.82%648,140
Aug 22, 20253.103.183.013.083.08-0.65%1,081,641
Aug 21, 20253.023.222.953.103.102.31%1,448,802
Aug 20, 20252.943.062.933.033.035.21%1,941,896
Aug 19, 20252.862.922.822.882.880.35%552,728
Aug 18, 20252.912.962.872.872.87-1.37%372,696
Aug 15, 20253.023.082.902.912.91-3.32%493,877
Aug 14, 20253.003.062.963.013.010.67%647,365
Aug 13, 20252.983.052.842.992.99-0.33%853,536
Aug 12, 20253.113.182.943.003.00-3.85%720,120
Aug 11, 20253.313.383.063.123.12-5.74%704,388
Aug 8, 20253.343.543.283.313.31-876,292
Aug 7, 20253.603.633.203.313.31-3.78%1,098,470
Aug 6, 20253.383.513.243.443.444.88%1,272,099
Aug 5, 20253.243.303.203.283.281.23%386,035
Aug 4, 20253.403.423.233.243.246.58%788,937
Aug 1, 20252.993.102.903.043.04-1.94%664,047
Jul 31, 20253.153.303.063.103.10-2.21%498,006
Jul 30, 20253.233.303.163.173.17-1.55%355,449
Jul 29, 20253.223.443.133.223.220.63%999,652
Jul 28, 20253.323.363.163.203.20-2.74%775,502
Jul 25, 20253.373.393.283.293.29-2.95%332,295
Jul 24, 20253.373.413.273.393.39-531,469
Jul 23, 20253.283.463.203.393.394.31%1,073,783
Jul 22, 20253.113.283.063.253.254.50%777,194
Jul 21, 20253.043.193.043.113.111.97%390,155
Jul 18, 20253.153.153.043.053.05-2.56%360,062
Jul 17, 20253.103.203.083.133.135.03%530,742