Zevia PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.53	2.55	2.45	2.46	2.46	-1.60%	566,571
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
Sep 19, 2025	2.39	2.41	2.32	2.38	2.38	-	1,330,106
Sep 18, 2025	2.42	2.45	2.37	2.38	2.38	-0.83%	342,841
Sep 17, 2025	2.45	2.49	2.39	2.40	2.40	-1.23%	283,906
Sep 16, 2025	2.36	2.46	2.36	2.43	2.43	2.53%	381,576
Sep 15, 2025	2.48	2.50	2.35	2.37	2.37	-3.66%	491,194
Sep 12, 2025	2.44	2.50	2.40	2.46	2.46	-0.40%	543,380
Sep 11, 2025	2.44	2.52	2.43	2.47	2.47	0.82%	305,992
Sep 10, 2025	2.46	2.50	2.42	2.45	2.45	-1.61%	344,959
Sep 9, 2025	2.44	2.53	2.42	2.49	2.49	1.63%	563,210
Sep 8, 2025	2.58	2.60	2.42	2.45	2.45	-5.04%	1,213,517
Sep 5, 2025	2.70	2.72	2.55	2.58	2.58	-2.64%	409,532
Sep 4, 2025	2.62	2.67	2.57	2.65	2.65	0.38%	483,434
Sep 3, 2025	2.70	2.76	2.63	2.64	2.64	-2.58%	483,650
Sep 2, 2025	2.73	2.78	2.68	2.71	2.71	-3.21%	509,526
Aug 29, 2025	2.71	2.80	2.62	2.80	2.80	3.70%	951,987
Aug 28, 2025	2.70	2.77	2.65	2.70	2.70	-	631,188
Aug 27, 2025	2.76	2.82	2.68	2.70	2.70	-2.17%	792,839
Aug 26, 2025	2.90	2.90	2.71	2.76	2.76	-3.83%	1,096,638
Aug 25, 2025	3.05	3.08	2.86	2.87	2.87	-6.82%	648,140
Aug 22, 2025	3.10	3.18	3.01	3.08	3.08	-0.65%	1,081,641
Aug 21, 2025	3.02	3.22	2.95	3.10	3.10	2.31%	1,448,802
Aug 20, 2025	2.94	3.06	2.93	3.03	3.03	5.21%	1,941,896
Aug 19, 2025	2.86	2.92	2.82	2.88	2.88	0.35%	552,728
Aug 18, 2025	2.91	2.96	2.87	2.87	2.87	-1.37%	372,696