Skip to main content
Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
1.560
+0.140 (9.86%)
At close: Jun 26, 2026, 4:00 PM EDT
1.549
-0.012 (-0.74%)
After-hours: Jun 26, 2026, 7:50 PM EDT

Zevia PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.421.561.411.561.569.86%5,602,030
Jun 25, 20261.471.541.381.421.42-4.05%1,976,953
Jun 24, 20261.501.591.481.481.482.07%1,547,770
Jun 23, 20261.501.551.441.451.45-4.61%1,691,587
Jun 22, 20261.521.621.481.521.52-0.65%1,451,744
Jun 18, 20261.321.551.291.531.5318.60%2,670,854
Jun 17, 20261.301.351.241.291.29-2,211,473
Jun 16, 20261.281.341.271.291.291.57%1,300,873
Jun 15, 20261.531.551.271.271.27-14.19%1,291,040
Jun 12, 20261.421.531.381.481.487.25%892,290
Jun 11, 20261.391.411.341.381.38-1,290,460
Jun 10, 20261.431.481.371.381.38-4.17%1,023,316
Jun 9, 20261.431.461.381.441.442.13%654,354
Jun 8, 20261.411.461.391.411.41-694,287
Jun 5, 20261.421.431.351.411.410.71%597,742
Jun 4, 20261.371.431.351.401.402.19%461,407
Jun 3, 20261.331.391.301.371.371.48%617,966
Jun 2, 20261.411.421.311.351.35-5.59%1,049,691
Jun 1, 20261.531.621.431.431.43-7.74%1,042,813
May 29, 20261.591.601.431.551.55-2.52%1,212,481
May 28, 20261.691.711.571.591.59-7.56%1,347,708
May 27, 20261.901.911.691.721.72-10.42%1,691,271
May 26, 20261.691.941.641.921.9213.61%2,554,396
May 22, 20261.561.721.561.691.699.74%1,369,412
May 21, 20261.501.601.481.541.541.32%1,055,534
May 20, 20261.341.561.331.521.5212.59%1,426,738
May 19, 20261.391.491.351.351.35-0.74%1,403,255
May 18, 20261.371.451.351.361.362.26%1,411,136
May 15, 20261.201.371.161.331.337.26%1,824,096
May 14, 20261.201.251.151.241.242.48%1,686,765
May 13, 20261.341.361.211.211.21-9.70%1,172,437
May 12, 20261.431.431.321.341.34-7.59%719,425
May 11, 20261.511.521.431.451.45-738,189
May 8, 20261.331.471.331.451.4511.54%1,012,885
May 7, 20261.311.531.251.301.309.24%1,752,632
May 6, 20261.271.271.131.191.19-4.80%1,576,187
May 5, 20261.351.391.241.251.25-5.30%1,033,827
May 4, 20261.311.331.291.321.321.54%285,272
May 1, 20261.291.341.261.301.301.56%327,297
Apr 30, 20261.251.291.221.281.282.40%213,977
Apr 29, 20261.261.261.211.251.25-243,939
Apr 28, 20261.251.271.221.251.25-168,506
Apr 27, 20261.281.291.251.251.25-3.10%236,624
Apr 24, 20261.291.331.261.291.290.78%329,523
Apr 23, 20261.241.281.211.281.284.92%258,451
Apr 22, 20261.191.241.191.221.222.52%324,253
Apr 21, 20261.261.281.191.191.19-5.56%125,612
Apr 20, 20261.231.271.211.261.262.44%268,863
Apr 17, 20261.221.281.221.231.230.82%459,936
Apr 16, 20261.221.241.181.221.221.67%404,758
Apr 15, 20261.181.241.161.201.200.84%633,054
Apr 14, 20261.211.231.161.191.19-0.83%415,147
Apr 13, 20261.151.201.151.201.202.56%176,378
Apr 10, 20261.171.191.151.171.17-1.68%151,853
Apr 9, 20261.161.201.151.191.190.85%253,860
Apr 8, 20261.221.221.171.181.182.61%382,838
Apr 7, 20261.181.221.151.151.15-4.17%245,611
Apr 6, 20261.221.231.171.201.20-299,167
Apr 2, 20261.151.201.131.201.202.56%419,312
Apr 1, 20261.171.201.151.171.17-410,526
Mar 31, 20261.211.211.131.171.17-2.50%571,033
Mar 30, 20261.131.251.131.201.206.19%660,074
Mar 27, 20261.171.181.121.131.13-3.42%482,407
Mar 26, 20261.221.221.151.171.17-2.50%554,810
Mar 25, 20261.251.261.171.201.20-2.44%609,318
Mar 24, 20261.261.261.211.231.23-0.81%329,015
Mar 23, 20261.241.281.241.241.245.08%500,843
Mar 20, 20261.161.241.151.181.18-1,045,818
Mar 19, 20261.171.191.151.181.18-736,263
Mar 18, 20261.251.261.181.181.18-7.09%784,509
Mar 17, 20261.251.311.251.271.27-432,918
Mar 16, 20261.251.311.251.271.27-0.78%455,966
Mar 13, 20261.291.331.261.281.28-0.78%577,387
Mar 12, 20261.351.361.281.291.29-5.15%659,340
Mar 11, 20261.361.381.331.361.36-536,904
Mar 10, 20261.391.421.351.361.36-4.23%565,029
Mar 9, 20261.361.421.331.421.422.90%438,396
Mar 6, 20261.351.391.321.381.38-1.43%477,330
Mar 5, 20261.421.441.371.401.40-2.10%494,891
Mar 4, 20261.431.461.411.431.43-324,464
Mar 3, 20261.381.461.361.431.432.88%689,295
Mar 2, 20261.311.431.301.391.393.73%709,870
Feb 27, 20261.351.411.331.341.34-0.74%1,051,961
Feb 26, 20261.321.431.111.351.35-12.90%1,260,342
Feb 25, 20261.531.561.491.551.553.33%936,141
Feb 24, 20261.561.601.491.501.50-3.85%443,717
Feb 23, 20261.651.651.531.561.56-6.02%1,165,344
Feb 20, 20261.701.701.661.661.66-1.78%294,460
Feb 19, 20261.651.701.621.691.692.42%475,420
Feb 18, 20261.641.701.611.651.652.48%603,427
Feb 17, 20261.641.661.601.611.61-1.23%363,100
Feb 13, 20261.601.671.601.631.633.82%554,275
Feb 12, 20261.671.671.551.571.57-4.27%587,771
Feb 11, 20261.651.711.611.641.642.50%1,418,623
Feb 10, 20261.661.701.601.601.60-3.61%685,381
Feb 9, 20261.731.731.651.661.66-3.49%346,025
Feb 6, 20261.691.761.671.721.722.99%455,310
Feb 5, 20261.731.741.671.671.67-3.47%455,279
Feb 4, 20261.821.821.721.731.73-3.35%485,347
Feb 3, 20261.851.851.741.791.79-1.10%884,662