Zevia PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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