Zevia PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	2.62	2.69	2.56	2.60	-	-2.99%	246,180
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
Nov 5, 2025	2.31	2.43	2.29	2.34	2.34	1.30%	1,136,496
Nov 4, 2025	2.37	2.40	2.31	2.31	2.31	-2.94%	649,943
Nov 3, 2025	2.36	2.42	2.32	2.38	2.38	0.85%	774,186
Oct 31, 2025	2.32	2.38	2.29	2.36	2.36	1.72%	584,741
Oct 30, 2025	2.38	2.43	2.32	2.32	2.32	-2.11%	856,432
Oct 29, 2025	2.45	2.47	2.33	2.37	2.37	-2.87%	830,735
Oct 28, 2025	2.45	2.48	2.39	2.44	2.44	-0.81%	631,473
Oct 27, 2025	2.53	2.55	2.45	2.46	2.46	-1.60%	566,692
Oct 24, 2025	2.45	2.53	2.45	2.50	2.50	2.88%	813,103
Oct 23, 2025	2.40	2.47	2.40	2.43	2.43	1.67%	547,847
Oct 22, 2025	2.30	2.40	2.27	2.39	2.39	3.91%	860,768
Oct 21, 2025	2.31	2.41	2.29	2.30	2.30	-0.43%	738,817
Oct 20, 2025	2.28	2.37	2.27	2.31	2.31	1.76%	593,190
Oct 17, 2025	2.31	2.35	2.23	2.27	2.27	-1.73%	824,708
Oct 16, 2025	2.39	2.41	2.27	2.31	2.31	-4.15%	672,986
Oct 15, 2025	2.41	2.45	2.35	2.41	2.41	-	621,151
Oct 14, 2025	2.41	2.45	2.35	2.41	2.41	0.42%	757,025
Oct 13, 2025	2.30	2.44	2.30	2.40	2.40	5.26%	1,112,255
Oct 10, 2025	2.39	2.41	2.24	2.28	2.28	-3.39%	909,830
Oct 9, 2025	2.30	2.39	2.28	2.36	2.36	3.51%	748,498
Oct 8, 2025	2.34	2.34	2.26	2.28	2.28	-0.87%	473,616
Oct 7, 2025	2.36	2.44	2.29	2.30	2.30	-2.54%	505,041
Oct 6, 2025	2.41	2.48	2.33	2.36	2.36	-2.48%	874,315
Oct 3, 2025	2.48	2.57	2.36	2.42	2.42	-1.63%	807,870
Oct 2, 2025	2.48	2.54	2.41	2.46	2.46	-1.20%	712,069
Oct 1, 2025	2.66	2.77	2.49	2.49	2.49	-8.46%	1,608,527
Sep 30, 2025	2.71	2.78	2.61	2.72	2.72	-0.37%	1,518,969
Sep 29, 2025	2.71	2.81	2.61	2.73	2.73	0.74%	1,056,543
Sep 26, 2025	2.63	2.74	2.50	2.71	2.71	3.04%	1,054,192
Sep 25, 2025	2.52	2.65	2.44	2.63	2.63	4.37%	909,356
Sep 24, 2025	2.36	2.53	2.36	2.52	2.52	7.69%	712,749
Sep 23, 2025	2.37	2.44	2.34	2.34	2.34	-0.43%	530,140
Sep 22, 2025	2.34	2.38	2.28	2.35	2.35	-1.26%	993,041