Skip to main content
Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
2.680
-0.400 (-12.99%)
May 9, 2025, 1:22 PM - Market open

Zevia PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20253.123.172.762.79--9.42%700,821
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
Mar 18, 20252.232.232.032.032.03-9.78%539,875
Mar 17, 20252.252.332.192.252.251.35%743,740
Mar 14, 20252.132.262.122.222.226.22%404,938
Mar 13, 20252.202.202.052.092.09-5.00%410,921
Mar 12, 20252.232.262.162.202.200.46%371,278
Mar 11, 20252.092.222.052.192.193.79%358,092
Mar 10, 20252.112.212.032.112.11-2.76%633,216
Mar 7, 20252.242.302.052.172.17-2.69%642,102
Mar 6, 20252.332.402.212.232.23-7.08%343,353
Mar 5, 20252.372.472.322.402.401.27%317,155
Mar 4, 20252.292.462.262.372.371.72%674,094
Mar 3, 20252.462.512.302.332.33-4.51%721,409
Feb 28, 20252.252.502.132.442.449.42%932,578