Skip to main content
Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
3.135
-0.015 (-0.48%)
Jun 20, 2025, 3:03 PM - Market open

Zevia PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20253.093.163.003.12--0.95%370,502
Jun 18, 20252.923.272.893.153.157.14%1,441,123
Jun 17, 20252.953.002.902.942.94-2.00%409,373
Jun 16, 20252.953.102.953.003.002.39%675,173
Jun 13, 20252.803.042.682.932.931.74%1,275,037
Jun 12, 20252.492.902.492.882.8814.29%1,038,163
Jun 11, 20252.552.592.432.522.52-1.18%384,152
Jun 10, 20252.542.612.502.552.55-247,544
Jun 9, 20252.662.662.512.552.55-2.30%348,934
Jun 6, 20252.532.632.532.612.613.98%217,080
Jun 5, 20252.572.622.502.512.51-2.33%333,330
Jun 4, 20252.662.702.562.572.57-3.38%269,796
Jun 3, 20252.652.702.552.662.66-403,762
Jun 2, 20252.732.782.632.662.66-2.21%483,719
May 30, 20252.742.792.672.722.72-1.81%342,186
May 29, 20252.822.862.752.772.770.36%249,544
May 28, 20252.852.852.732.762.76-1.78%332,382
May 27, 20252.842.882.792.812.810.72%323,960
May 23, 20252.782.832.732.792.79-1.41%430,382
May 22, 20252.832.972.762.832.830.35%720,822
May 21, 20252.892.942.812.822.82-4.41%442,267
May 20, 20252.983.042.932.952.95-1.67%391,756
May 19, 20252.963.032.883.003.00-0.66%587,282
May 16, 20252.933.152.913.023.023.78%845,959
May 15, 20252.892.932.752.912.910.69%447,083
May 14, 20252.903.022.872.892.89-673,081
May 13, 20252.733.022.702.892.896.25%925,703
May 12, 20252.832.862.602.722.721.87%649,175
May 9, 20253.123.172.652.672.67-13.31%1,249,154
May 8, 20252.543.202.173.083.0851.72%5,555,139
May 7, 20252.022.091.972.032.030.50%571,081
May 6, 20252.042.091.992.022.02-3.35%281,568
May 5, 20252.122.172.082.092.09-4.13%326,889
May 2, 20252.292.292.102.182.18-7.23%603,719
May 1, 20252.292.372.132.352.353.98%314,054
Apr 30, 20252.232.272.142.262.26-248,295
Apr 29, 20252.282.302.202.262.26-1.74%246,451
Apr 28, 20252.252.312.192.302.301.77%309,140
Apr 25, 20252.352.372.202.262.26-4.64%395,597
Apr 24, 20252.332.412.332.372.371.72%240,241
Apr 23, 20252.432.442.312.332.33-2.10%229,970
Apr 22, 20252.302.412.292.382.383.48%219,662
Apr 21, 20252.302.382.232.302.30-236,188
Apr 17, 20252.262.322.232.302.300.88%286,575
Apr 16, 20252.302.332.212.282.28-1.72%240,801
Apr 15, 20252.362.402.292.322.32-1.28%237,714
Apr 14, 20252.282.382.282.352.354.91%286,503
Apr 11, 20252.262.342.232.242.24-0.88%265,278
Apr 10, 20252.252.302.162.262.26-1.31%246,339
Apr 9, 20252.162.332.132.292.295.53%489,506