Skip to main content
Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
3.650
-0.130 (-3.44%)
Feb 5, 2025, 2:44 PM EST - Market open

Zevia PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20253.773.853.683.783.780.27%534,264
Feb 3, 20253.763.863.603.773.77-5.04%709,652
Jan 31, 20254.364.513.863.973.97-8.31%926,846
Jan 30, 20254.294.424.234.334.330.93%366,921
Jan 29, 20254.404.444.114.294.29-2.50%444,172
Jan 28, 20254.184.414.094.404.406.02%478,639
Jan 27, 20254.054.184.014.154.15-0.95%675,045
Jan 24, 20254.304.564.194.194.19-0.95%551,493
Jan 23, 20254.414.554.224.234.23-5.16%517,967
Jan 22, 20254.754.754.454.464.46-5.91%703,608
Jan 21, 20254.904.944.634.744.74-1.25%721,694
Jan 17, 20254.864.994.644.804.80-0.62%932,580
Jan 16, 20254.484.944.314.834.839.52%1,467,314
Jan 15, 20254.244.524.104.414.417.82%1,266,322
Jan 14, 20254.054.313.914.094.090.99%2,479,924
Jan 13, 20254.424.423.354.054.05-8.37%2,240,944
Jan 10, 20254.294.604.124.424.424.25%905,645
Jan 8, 20254.514.553.924.244.24-7.63%1,255,177
Jan 7, 20254.674.704.394.594.59-1.08%507,602
Jan 6, 20254.554.734.394.644.643.80%969,893
Jan 3, 20254.624.684.314.474.47-2.61%835,786
Jan 2, 20254.484.784.334.594.599.55%1,413,574
Dec 31, 20243.944.213.854.194.198.83%690,082
Dec 30, 20243.753.873.623.853.852.94%668,385
Dec 27, 20243.813.823.593.743.74-1.84%668,700
Dec 26, 20243.593.983.583.813.819.17%1,157,687
Dec 24, 20243.303.593.253.493.495.76%796,459
Dec 23, 20243.183.473.053.303.303.77%1,189,876
Dec 20, 20243.053.212.983.183.18-0.93%531,433
Dec 19, 20243.093.302.993.213.217.00%536,878
Dec 18, 20243.163.292.983.003.00-6.54%879,321
Dec 17, 20243.343.403.113.213.21-3.31%432,151
Dec 16, 20243.223.523.213.323.323.75%453,385
Dec 13, 20243.383.493.153.203.20-5.33%1,142,998
Dec 12, 20243.443.753.213.383.38-0.59%1,270,709
Dec 11, 20243.283.553.163.403.406.25%1,346,139
Dec 10, 20243.163.263.023.203.202.24%881,506
Dec 9, 20242.913.372.913.133.139.82%1,086,669
Dec 6, 20242.832.992.652.852.851.79%632,502
Dec 5, 20242.762.882.692.802.802.94%397,654
Dec 4, 20242.652.952.602.722.720.37%737,318
Dec 3, 20242.792.832.552.712.71-5.57%626,769
Dec 2, 20242.122.922.122.872.8736.02%1,783,364
Nov 29, 20242.232.242.062.112.11-4.52%408,911
Nov 27, 20242.222.262.102.212.214.25%289,065
Nov 26, 20242.332.332.002.122.12-8.62%690,960
Nov 25, 20242.342.552.192.322.325.94%1,460,762
Nov 22, 20242.142.382.112.192.196.83%832,621
Nov 21, 20242.052.151.992.052.051.49%294,499
Nov 20, 20242.172.201.992.022.02-9.01%665,869
Nov 19, 20242.252.392.122.222.225.71%978,777
Nov 18, 20241.882.241.882.102.108.25%698,487
Nov 15, 20241.922.041.861.941.941.57%296,650
Nov 14, 20241.912.081.861.911.913.80%489,458
Nov 13, 20242.142.221.651.841.84-11.96%1,104,868
Nov 12, 20242.002.481.972.092.098.85%1,659,247
Nov 11, 20241.592.001.581.921.9225.49%1,198,772
Nov 8, 20241.201.681.181.531.5327.50%3,201,720
Nov 7, 20241.101.201.061.201.2011.11%723,185
Nov 6, 20241.071.140.961.081.08-0.92%886,381
Nov 5, 20241.081.151.071.091.09-228,717
Nov 4, 20241.151.171.081.091.09-6.03%448,243
Nov 1, 20241.191.201.151.161.16-4.13%172,153
Oct 31, 20241.181.211.151.211.212.54%122,292
Oct 30, 20241.151.221.151.181.181.72%113,007
Oct 29, 20241.251.251.151.161.16-6.45%139,140
Oct 28, 20241.151.251.151.241.249.73%179,897
Oct 25, 20241.241.241.131.131.13-7.38%171,854
Oct 24, 20241.081.241.061.221.2211.93%269,438
Oct 23, 20241.091.131.081.091.09-0.91%91,588
Oct 22, 20241.091.121.091.101.10-77,466
Oct 21, 20241.101.131.091.101.101.85%106,022
Oct 18, 20241.081.131.051.081.08-1.82%190,672
Oct 17, 20241.131.151.071.101.10-2.65%78,345
Oct 16, 20241.161.171.121.131.130.89%126,723
Oct 15, 20241.141.171.081.121.12-1.75%178,644
Oct 14, 20241.191.221.121.141.14-1.72%82,488
Oct 11, 20241.081.171.081.161.167.41%141,497
Oct 10, 20241.121.121.061.081.081.89%59,785
Oct 9, 20241.031.081.031.061.060.95%17,505
Oct 8, 20241.031.061.031.051.05-0.94%59,952
Oct 7, 20241.051.081.021.061.06-1.85%69,685
Oct 4, 20241.101.111.071.081.081.89%73,194
Oct 3, 20241.031.131.031.061.061.92%210,172
Oct 2, 20240.991.050.981.041.04-84,568
Oct 1, 20241.061.131.031.041.04-3.70%73,936
Sep 30, 20241.101.111.051.081.08-5.26%149,117
Sep 27, 20241.201.221.141.141.14-2.56%70,701
Sep 26, 20241.241.251.151.171.17-4.88%151,173
Sep 25, 20241.101.241.041.231.2314.95%268,930
Sep 24, 20241.121.121.021.071.07-2.73%122,061
Sep 23, 20241.141.151.091.101.10-7.56%110,216
Sep 20, 20241.151.191.121.191.19-169,725
Sep 19, 20241.121.201.091.191.1913.33%140,943
Sep 18, 20241.091.131.051.051.05-3.67%90,644
Sep 17, 20241.081.161.051.091.091.87%167,378
Sep 16, 20240.991.080.981.071.079.31%36,902
Sep 13, 20241.031.050.960.980.98-3.08%88,685
Sep 12, 20241.041.091.001.011.01-0.98%45,138
Sep 11, 20241.081.090.991.021.02-3.77%90,370