Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
1.235
-0.015 (-1.20%)
Apr 29, 2026, 10:16 AM EDT - Market open
Zevia PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.26 | 1.26 | 1.23 | 1.22 | - | -2.40% | 30,557 |
| Apr 28, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | - | 167,722 |
| Apr 27, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 236,511 |
| Apr 24, 2026 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | 0.78% | 325,907 |
| Apr 23, 2026 | 1.24 | 1.28 | 1.21 | 1.28 | 1.28 | 4.92% | 257,449 |
| Apr 22, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 2.52% | 308,411 |
| Apr 21, 2026 | 1.26 | 1.28 | 1.19 | 1.19 | 1.19 | -5.56% | 125,446 |
| Apr 20, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 2.44% | 265,258 |
| Apr 17, 2026 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | 0.82% | 459,636 |
| Apr 16, 2026 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 400,528 |
| Apr 15, 2026 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 0.84% | 632,905 |
| Apr 14, 2026 | 1.21 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 411,770 |
| Apr 13, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 172,728 |
| Apr 10, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 151,652 |
| Apr 9, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 253,760 |
| Apr 8, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | 2.61% | 382,183 |
| Apr 7, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 242,863 |
| Apr 6, 2026 | 1.22 | 1.23 | 1.17 | 1.20 | 1.20 | - | 295,521 |
| Apr 2, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 419,182 |
| Apr 1, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 410,470 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.13 | 1.17 | 1.17 | -2.50% | 554,398 |
| Mar 30, 2026 | 1.13 | 1.25 | 1.13 | 1.20 | 1.20 | 6.19% | 657,653 |
| Mar 27, 2026 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 478,565 |
| Mar 26, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 554,810 |
| Mar 25, 2026 | 1.25 | 1.26 | 1.17 | 1.20 | 1.20 | -2.44% | 609,314 |
| Mar 24, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 325,415 |
| Mar 23, 2026 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | 5.08% | 496,775 |
| Mar 20, 2026 | 1.16 | 1.24 | 1.15 | 1.18 | 1.18 | - | 1,042,173 |
| Mar 19, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | - | 729,350 |
| Mar 18, 2026 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -7.09% | 784,178 |
| Mar 17, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | - | 432,871 |
| Mar 16, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 455,961 |
| Mar 13, 2026 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | -0.78% | 577,377 |
| Mar 12, 2026 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -5.15% | 655,363 |
| Mar 11, 2026 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | - | 534,644 |
| Mar 10, 2026 | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 565,029 |
| Mar 9, 2026 | 1.36 | 1.42 | 1.33 | 1.42 | 1.42 | 2.90% | 433,159 |
| Mar 6, 2026 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | -1.43% | 477,057 |
| Mar 5, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -2.10% | 494,883 |
| Mar 4, 2026 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | - | 324,464 |
| Mar 3, 2026 | 1.38 | 1.46 | 1.36 | 1.43 | 1.43 | 2.88% | 685,690 |
| Mar 2, 2026 | 1.31 | 1.43 | 1.30 | 1.39 | 1.39 | 3.73% | 706,200 |
| Feb 27, 2026 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | -0.74% | 1,048,001 |
| Feb 26, 2026 | 1.32 | 1.43 | 1.11 | 1.35 | 1.35 | -12.90% | 1,259,811 |
| Feb 25, 2026 | 1.53 | 1.56 | 1.49 | 1.55 | 1.55 | 3.33% | 910,549 |
| Feb 24, 2026 | 1.56 | 1.60 | 1.49 | 1.50 | 1.50 | -3.85% | 437,602 |
| Feb 23, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | -6.02% | 1,163,001 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | 294,432 |
| Feb 19, 2026 | 1.65 | 1.70 | 1.62 | 1.69 | 1.69 | 2.42% | 472,406 |
| Feb 18, 2026 | 1.64 | 1.70 | 1.61 | 1.65 | 1.65 | 2.48% | 599,727 |
| Feb 17, 2026 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 362,700 |
| Feb 13, 2026 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 3.82% | 550,090 |
| Feb 12, 2026 | 1.67 | 1.67 | 1.55 | 1.57 | 1.57 | -4.27% | 586,312 |
| Feb 11, 2026 | 1.65 | 1.71 | 1.61 | 1.64 | 1.64 | 2.50% | 1,418,286 |
| Feb 10, 2026 | 1.66 | 1.70 | 1.60 | 1.60 | 1.60 | -3.61% | 684,431 |
| Feb 9, 2026 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -3.49% | 344,829 |
| Feb 6, 2026 | 1.69 | 1.76 | 1.67 | 1.72 | 1.72 | 2.99% | 455,310 |
| Feb 5, 2026 | 1.73 | 1.74 | 1.67 | 1.67 | 1.67 | -3.47% | 454,979 |
| Feb 4, 2026 | 1.82 | 1.82 | 1.72 | 1.73 | 1.73 | -3.35% | 485,221 |
| Feb 3, 2026 | 1.85 | 1.85 | 1.74 | 1.79 | 1.79 | -1.10% | 884,662 |
| Feb 2, 2026 | 1.86 | 1.88 | 1.80 | 1.81 | 1.81 | -2.16% | 568,191 |
| Jan 30, 2026 | 1.81 | 1.86 | 1.78 | 1.85 | 1.85 | 1.65% | 628,094 |
| Jan 29, 2026 | 1.85 | 1.88 | 1.76 | 1.82 | 1.82 | -3.70% | 684,890 |
| Jan 28, 2026 | 1.99 | 2.09 | 1.88 | 1.89 | 1.89 | -8.25% | 983,540 |
| Jan 27, 2026 | 2.06 | 2.12 | 2.00 | 2.06 | 2.06 | 0.49% | 1,534,863 |
| Jan 26, 2026 | 1.98 | 2.12 | 1.96 | 2.05 | 2.05 | 3.02% | 2,423,942 |
| Jan 23, 2026 | 2.01 | 2.04 | 1.96 | 1.99 | 1.99 | -1.97% | 466,173 |
| Jan 22, 2026 | 1.94 | 2.04 | 1.90 | 2.03 | 2.03 | 4.64% | 750,979 |
| Jan 21, 2026 | 1.91 | 1.96 | 1.86 | 1.94 | 1.94 | 3.19% | 858,686 |
| Jan 20, 2026 | 1.86 | 1.89 | 1.81 | 1.88 | 1.88 | -2.08% | 683,502 |
| Jan 16, 2026 | 1.91 | 2.08 | 1.91 | 1.92 | 1.92 | 1.05% | 2,443,743 |
| Jan 15, 2026 | 1.76 | 1.95 | 1.73 | 1.90 | 1.90 | 13.10% | 4,649,822 |
| Jan 14, 2026 | 1.75 | 1.76 | 1.66 | 1.68 | 1.68 | -3.45% | 661,596 |
| Jan 13, 2026 | 1.79 | 1.81 | 1.74 | 1.74 | 1.74 | -3.33% | 539,107 |
| Jan 12, 2026 | 1.85 | 1.87 | 1.78 | 1.80 | 1.80 | -3.74% | 597,830 |
| Jan 9, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | 1.08% | 712,045 |
| Jan 8, 2026 | 1.90 | 1.94 | 1.80 | 1.85 | 1.85 | -4.15% | 1,564,432 |
| Jan 7, 2026 | 1.88 | 1.96 | 1.85 | 1.93 | 1.93 | 2.12% | 1,675,520 |
| Jan 6, 2026 | 1.90 | 1.90 | 1.82 | 1.89 | 1.89 | 2.16% | 1,390,056 |
| Jan 5, 2026 | 2.03 | 2.05 | 1.83 | 1.85 | 1.85 | -7.96% | 1,715,278 |
| Jan 2, 2026 | 2.30 | 2.31 | 2.00 | 2.01 | 2.01 | -13.36% | 1,272,190 |
| Dec 31, 2025 | 2.28 | 2.33 | 2.26 | 2.32 | 2.32 | 0.43% | 2,645,684 |
| Dec 30, 2025 | 2.32 | 2.33 | 2.27 | 2.31 | 2.31 | -0.43% | 1,114,610 |
| Dec 29, 2025 | 2.27 | 2.34 | 2.27 | 2.32 | 2.32 | 1.75% | 784,499 |
| Dec 26, 2025 | 2.27 | 2.32 | 2.27 | 2.28 | 2.28 | -0.44% | 872,839 |
| Dec 24, 2025 | 2.32 | 2.36 | 2.24 | 2.29 | 2.29 | -1.72% | 360,421 |
| Dec 23, 2025 | 2.59 | 2.59 | 2.32 | 2.33 | 2.33 | -10.38% | 486,639 |
| Dec 22, 2025 | 2.59 | 2.67 | 2.58 | 2.60 | 2.60 | -0.76% | 647,529 |
| Dec 19, 2025 | 2.60 | 2.69 | 2.55 | 2.62 | 2.62 | 1.55% | 2,693,129 |
| Dec 18, 2025 | 2.54 | 2.67 | 2.54 | 2.58 | 2.58 | 1.98% | 2,015,718 |
| Dec 17, 2025 | 2.60 | 2.68 | 2.53 | 2.53 | 2.53 | -1.94% | 1,111,117 |
| Dec 16, 2025 | 2.51 | 2.62 | 2.48 | 2.58 | 2.58 | 3.20% | 1,515,315 |
| Dec 15, 2025 | 2.63 | 2.64 | 2.48 | 2.50 | 2.50 | -4.58% | 624,914 |
| Dec 12, 2025 | 2.65 | 2.66 | 2.59 | 2.62 | 2.62 | -0.38% | 894,796 |
| Dec 11, 2025 | 2.61 | 2.71 | 2.59 | 2.63 | 2.63 | 0.77% | 820,431 |
| Dec 10, 2025 | 2.60 | 2.68 | 2.60 | 2.61 | 2.61 | 0.77% | 1,385,053 |
| Dec 9, 2025 | 2.56 | 2.61 | 2.56 | 2.59 | 2.59 | 1.17% | 619,036 |
| Dec 8, 2025 | 2.56 | 2.59 | 2.54 | 2.56 | 2.56 | -0.78% | 569,842 |
| Dec 5, 2025 | 2.61 | 2.66 | 2.57 | 2.58 | 2.58 | -2.27% | 595,333 |
| Dec 4, 2025 | 2.68 | 2.71 | 2.61 | 2.64 | 2.64 | -1.12% | 664,579 |