Skip to main content
Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
1.420
+0.040 (2.90%)
At close: Mar 9, 2026, 4:00 PM EDT
1.400
-0.020 (-1.41%)
After-hours: Mar 9, 2026, 7:48 PM EDT

Zevia PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.361.421.331.421.422.90%433,159
Mar 6, 20261.351.391.321.381.38-1.43%477,057
Mar 5, 20261.421.441.371.401.40-2.10%494,883
Mar 4, 20261.431.461.411.431.43-324,464
Mar 3, 20261.381.461.361.431.432.88%685,690
Mar 2, 20261.311.431.301.391.393.73%706,200
Feb 27, 20261.351.411.331.341.34-0.74%1,048,001
Feb 26, 20261.321.431.111.351.35-12.90%1,259,811
Feb 25, 20261.531.561.491.551.553.33%910,549
Feb 24, 20261.561.601.491.501.50-3.85%437,602
Feb 23, 20261.651.651.531.561.56-6.02%1,163,001
Feb 20, 20261.701.701.661.661.66-1.78%294,432
Feb 19, 20261.651.701.621.691.692.42%472,406
Feb 18, 20261.641.701.611.651.652.48%599,727
Feb 17, 20261.641.661.601.611.61-1.23%362,700
Feb 13, 20261.601.671.601.631.633.82%550,090
Feb 12, 20261.671.671.551.571.57-4.27%586,312
Feb 11, 20261.651.711.611.641.642.50%1,418,286
Feb 10, 20261.661.701.601.601.60-3.61%684,431
Feb 9, 20261.731.731.651.661.66-3.49%344,829
Feb 6, 20261.691.761.671.721.722.99%455,310
Feb 5, 20261.731.741.671.671.67-3.47%454,979
Feb 4, 20261.821.821.721.731.73-3.35%485,221
Feb 3, 20261.851.851.741.791.79-1.10%884,662
Feb 2, 20261.861.881.801.811.81-2.16%568,191
Jan 30, 20261.811.861.781.851.851.65%628,094
Jan 29, 20261.851.881.761.821.82-3.70%684,890
Jan 28, 20261.992.091.881.891.89-8.25%983,540
Jan 27, 20262.062.122.002.062.060.49%1,534,863
Jan 26, 20261.982.121.962.052.053.02%2,423,942
Jan 23, 20262.012.041.961.991.99-1.97%466,173
Jan 22, 20261.942.041.902.032.034.64%750,979
Jan 21, 20261.911.961.861.941.943.19%858,686
Jan 20, 20261.861.891.811.881.88-2.08%683,502
Jan 16, 20261.912.081.911.921.921.05%2,443,743
Jan 15, 20261.761.951.731.901.9013.10%4,649,822
Jan 14, 20261.751.761.661.681.68-3.45%661,596
Jan 13, 20261.791.811.741.741.74-3.33%539,107
Jan 12, 20261.851.871.781.801.80-3.74%597,830
Jan 9, 20261.871.901.861.871.871.08%712,045
Jan 8, 20261.901.941.801.851.85-4.15%1,564,432
Jan 7, 20261.881.961.851.931.932.12%1,675,520
Jan 6, 20261.901.901.821.891.892.16%1,390,056
Jan 5, 20262.032.051.831.851.85-7.96%1,715,278
Jan 2, 20262.302.312.002.012.01-13.36%1,272,190
Dec 31, 20252.282.332.262.322.320.43%2,645,684
Dec 30, 20252.322.332.272.312.31-0.43%1,114,610
Dec 29, 20252.272.342.272.322.321.75%784,499
Dec 26, 20252.272.322.272.282.28-0.44%872,839
Dec 24, 20252.322.362.242.292.29-1.72%360,421
Dec 23, 20252.592.592.322.332.33-10.38%486,639
Dec 22, 20252.592.672.582.602.60-0.76%647,529
Dec 19, 20252.602.692.552.622.621.55%2,693,129
Dec 18, 20252.542.672.542.582.581.98%2,015,718
Dec 17, 20252.602.682.532.532.53-1.94%1,111,117
Dec 16, 20252.512.622.482.582.583.20%1,515,315
Dec 15, 20252.632.642.482.502.50-4.58%624,914
Dec 12, 20252.652.662.592.622.62-0.38%894,796
Dec 11, 20252.612.712.592.632.630.77%820,431
Dec 10, 20252.602.682.602.612.610.77%1,385,053
Dec 9, 20252.562.612.562.592.591.17%619,036
Dec 8, 20252.562.592.542.562.56-0.78%569,842
Dec 5, 20252.612.662.572.582.58-2.27%595,333
Dec 4, 20252.682.712.612.642.64-1.12%664,579
Dec 3, 20252.682.722.662.672.670.75%1,212,578
Dec 2, 20252.612.682.612.652.652.32%1,100,667
Dec 1, 20252.622.692.562.592.59-3.36%778,201
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