Skip to main content
Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
2.770
+0.010 (0.36%)
At close: May 29, 2025, 4:00 PM
2.810
+0.040 (1.44%)
After-hours: May 29, 2025, 7:44 PM EDT

Zevia PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20252.822.862.752.772.770.36%248,941
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
Apr 8, 20252.202.232.142.172.173.83%386,475
Apr 7, 20252.002.121.882.092.090.48%608,709
Apr 4, 20252.122.152.032.082.08-4.15%327,134
Apr 3, 20252.272.302.142.172.17-9.21%534,830
Apr 2, 20252.192.432.182.392.398.64%568,787
Apr 1, 20252.162.232.112.202.201.85%367,891
Mar 31, 20252.032.171.982.162.163.85%482,090
Mar 28, 20252.132.132.022.082.08-2.35%358,297
Mar 27, 20252.092.131.992.132.132.40%332,650
Mar 26, 20252.142.192.022.082.08-2.80%289,707
Mar 25, 20252.202.212.132.142.14-3.17%253,779
Mar 24, 20252.112.242.112.212.216.25%374,883
Mar 21, 20252.052.091.972.082.08-0.48%340,022
Mar 20, 20252.102.162.082.092.09-0.48%373,562
Mar 19, 20252.032.112.032.102.103.45%359,859