Zevia PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	2.68	2.72	2.66	2.67	2.67	0.75%	1,212,578
Dec 2, 2025	2.61	2.68	2.61	2.65	2.65	2.32%	1,100,667
Dec 1, 2025	2.62	2.69	2.56	2.59	2.59	-3.36%	778,201
Nov 28, 2025	2.69	2.75	2.68	2.68	2.68	-	293,510
Nov 26, 2025	2.71	2.73	2.67	2.68	2.68	-0.37%	603,377
Nov 25, 2025	2.66	2.72	2.62	2.69	2.69	1.13%	1,202,960
Nov 24, 2025	2.68	2.72	2.65	2.66	2.66	-0.37%	492,501
Nov 21, 2025	2.57	2.69	2.53	2.67	2.67	3.89%	763,479
Nov 20, 2025	2.53	2.63	2.48	2.57	2.57	1.58%	470,590
Nov 19, 2025	2.47	2.60	2.46	2.53	2.53	1.20%	615,167
Nov 18, 2025	2.48	2.54	2.44	2.50	2.50	-	633,407
Nov 17, 2025	2.50	2.55	2.46	2.50	2.50	-	394,299
Nov 14, 2025	2.55	2.61	2.49	2.50	2.50	-3.10%	347,723
Nov 13, 2025	2.69	2.75	2.56	2.58	2.58	-4.80%	707,966
Nov 12, 2025	2.71	2.78	2.71	2.71	2.71	0.37%	920,893
Nov 11, 2025	2.56	2.75	2.54	2.70	2.70	3.45%	643,457
Nov 10, 2025	2.70	2.77	2.60	2.61	2.61	-2.25%	1,206,452
Nov 7, 2025	2.58	2.74	2.51	2.67	2.67	1.52%	820,709
Nov 6, 2025	2.50	2.67	2.40	2.63	2.63	12.39%	1,931,807