Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
2.290
+0.010 (0.44%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Zevia PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.26 | 2.32 | 2.23 | 2.30 | 2.30 | 0.88% | 286,573 |
| Apr 16, 2025 | 2.30 | 2.33 | 2.21 | 2.28 | 2.28 | -1.72% | 240,801 |
| Apr 15, 2025 | 2.36 | 2.40 | 2.29 | 2.32 | 2.32 | -1.28% | 237,714 |
| Apr 14, 2025 | 2.28 | 2.38 | 2.28 | 2.35 | 2.35 | 4.91% | 286,503 |
| Apr 11, 2025 | 2.26 | 2.34 | 2.23 | 2.24 | 2.24 | -0.88% | 265,278 |
| Apr 10, 2025 | 2.25 | 2.30 | 2.16 | 2.26 | 2.26 | -1.31% | 246,339 |
| Apr 9, 2025 | 2.16 | 2.33 | 2.13 | 2.29 | 2.29 | 5.53% | 489,506 |
| Apr 8, 2025 | 2.20 | 2.23 | 2.14 | 2.17 | 2.17 | 3.83% | 386,475 |
| Apr 7, 2025 | 2.00 | 2.12 | 1.88 | 2.09 | 2.09 | 0.48% | 608,709 |
| Apr 4, 2025 | 2.12 | 2.15 | 2.03 | 2.08 | 2.08 | -4.15% | 327,134 |
| Apr 3, 2025 | 2.27 | 2.30 | 2.14 | 2.17 | 2.17 | -9.21% | 534,830 |
| Apr 2, 2025 | 2.19 | 2.43 | 2.18 | 2.39 | 2.39 | 8.64% | 568,787 |
| Apr 1, 2025 | 2.16 | 2.23 | 2.11 | 2.20 | 2.20 | 1.85% | 367,891 |
| Mar 31, 2025 | 2.03 | 2.17 | 1.98 | 2.16 | 2.16 | 3.85% | 482,090 |
| Mar 28, 2025 | 2.13 | 2.13 | 2.02 | 2.08 | 2.08 | -2.35% | 358,297 |
| Mar 27, 2025 | 2.09 | 2.13 | 1.99 | 2.13 | 2.13 | 2.40% | 332,650 |
| Mar 26, 2025 | 2.14 | 2.19 | 2.02 | 2.08 | 2.08 | -2.80% | 289,707 |
| Mar 25, 2025 | 2.20 | 2.21 | 2.13 | 2.14 | 2.14 | -3.17% | 253,779 |
| Mar 24, 2025 | 2.11 | 2.24 | 2.11 | 2.21 | 2.21 | 6.25% | 374,883 |
| Mar 21, 2025 | 2.05 | 2.09 | 1.97 | 2.08 | 2.08 | -0.48% | 340,022 |
| Mar 20, 2025 | 2.10 | 2.16 | 2.08 | 2.09 | 2.09 | -0.48% | 373,562 |
| Mar 19, 2025 | 2.03 | 2.11 | 2.03 | 2.10 | 2.10 | 3.45% | 359,859 |
| Mar 18, 2025 | 2.23 | 2.23 | 2.03 | 2.03 | 2.03 | -9.78% | 539,875 |
| Mar 17, 2025 | 2.25 | 2.33 | 2.19 | 2.25 | 2.25 | 1.35% | 743,740 |
| Mar 14, 2025 | 2.13 | 2.26 | 2.12 | 2.22 | 2.22 | 6.22% | 404,938 |
| Mar 13, 2025 | 2.20 | 2.20 | 2.05 | 2.09 | 2.09 | -5.00% | 410,921 |
| Mar 12, 2025 | 2.23 | 2.26 | 2.16 | 2.20 | 2.20 | 0.46% | 371,278 |
| Mar 11, 2025 | 2.09 | 2.22 | 2.05 | 2.19 | 2.19 | 3.79% | 358,092 |
| Mar 10, 2025 | 2.11 | 2.21 | 2.03 | 2.11 | 2.11 | -2.76% | 633,216 |
| Mar 7, 2025 | 2.24 | 2.30 | 2.05 | 2.17 | 2.17 | -2.69% | 642,102 |
| Mar 6, 2025 | 2.33 | 2.40 | 2.21 | 2.23 | 2.23 | -7.08% | 343,353 |
| Mar 5, 2025 | 2.37 | 2.47 | 2.32 | 2.40 | 2.40 | 1.27% | 317,155 |
| Mar 4, 2025 | 2.29 | 2.46 | 2.26 | 2.37 | 2.37 | 1.72% | 674,094 |
| Mar 3, 2025 | 2.46 | 2.51 | 2.30 | 2.33 | 2.33 | -4.51% | 721,409 |
| Feb 28, 2025 | 2.25 | 2.50 | 2.13 | 2.44 | 2.44 | 9.42% | 932,578 |
| Feb 27, 2025 | 2.29 | 2.37 | 2.20 | 2.23 | 2.23 | -2.62% | 812,653 |
| Feb 26, 2025 | 2.80 | 2.83 | 2.23 | 2.29 | 2.29 | -29.75% | 2,505,357 |
| Feb 25, 2025 | 3.23 | 3.27 | 2.97 | 3.26 | 3.26 | -1.21% | 831,200 |
| Feb 24, 2025 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | -2.37% | 497,595 |
| Feb 21, 2025 | 3.64 | 3.67 | 3.36 | 3.38 | 3.38 | -5.85% | 364,708 |
| Feb 20, 2025 | 3.69 | 3.70 | 3.51 | 3.59 | 3.59 | -1.37% | 352,837 |
| Feb 19, 2025 | 3.56 | 3.69 | 3.47 | 3.64 | 3.64 | 2.54% | 544,466 |
| Feb 18, 2025 | 3.33 | 3.58 | 3.26 | 3.55 | 3.55 | 5.34% | 468,206 |
| Feb 14, 2025 | 3.40 | 3.46 | 3.34 | 3.37 | 3.37 | - | 251,215 |
| Feb 13, 2025 | 3.30 | 3.39 | 3.25 | 3.37 | 3.37 | 1.81% | 228,979 |
| Feb 12, 2025 | 3.17 | 3.34 | 3.02 | 3.31 | 3.31 | 0.30% | 500,372 |
| Feb 11, 2025 | 3.39 | 3.50 | 3.28 | 3.30 | 3.30 | -4.90% | 379,312 |
| Feb 10, 2025 | 3.40 | 3.50 | 3.30 | 3.47 | 3.47 | 2.36% | 482,420 |
| Feb 7, 2025 | 3.65 | 3.73 | 3.34 | 3.39 | 3.39 | -9.60% | 1,029,961 |
| Feb 6, 2025 | 3.65 | 3.85 | 3.65 | 3.75 | 3.75 | 2.46% | 428,162 |