Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
1.240
+0.040 (3.33%)
At close: Oct 16, 2026, 4:00 PM EDT
1.249
+0.009 (0.71%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Zevia PBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 263,638 |
| Oct 15, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 182,139 |
| Oct 14, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 298,532 |
| Oct 13, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 141,069 |
| Oct 12, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -3.31% | 153,717 |
| Oct 9, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 199,520 |
| Oct 8, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 401,567 |
| Oct 7, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 279,036 |
| Oct 6, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 184,632 |
| Oct 5, 2026 | 1.22 | 1.27 | 1.21 | 1.21 | 1.21 | - | 292,716 |
| Oct 2, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | - | 311,972 |
| Oct 1, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 2.54% | 254,930 |
| Sep 30, 2026 | 1.23 | 1.25 | 1.17 | 1.18 | 1.18 | -3.28% | 584,159 |
| Sep 29, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 430,846 |
| Sep 28, 2026 | 1.32 | 1.35 | 1.25 | 1.27 | 1.27 | -4.51% | 380,487 |
| Sep 25, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | - | 278,692 |
| Sep 24, 2026 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 3.10% | 234,416 |
| Sep 23, 2026 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -3.73% | 509,716 |
| Sep 22, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 416,946 |
| Sep 21, 2026 | 1.44 | 1.47 | 1.39 | 1.39 | 1.39 | -2.11% | 370,036 |
| Sep 18, 2026 | 1.40 | 1.50 | 1.38 | 1.42 | 1.42 | 2.16% | 1,323,605 |
| Sep 17, 2026 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 4.51% | 351,343 |
| Sep 16, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 237,438 |
| Sep 15, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 199,355 |
| Sep 14, 2026 | 1.26 | 1.31 | 1.23 | 1.29 | 1.29 | 2.38% | 334,457 |
| Sep 11, 2026 | 1.25 | 1.31 | 1.23 | 1.26 | 1.26 | 1.61% | 633,789 |
| Sep 10, 2026 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 755,994 |
| Sep 9, 2026 | 1.34 | 1.35 | 1.26 | 1.28 | 1.28 | -4.48% | 728,125 |
| Sep 8, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 403,916 |
| Sep 4, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | - | 205,352 |
| Sep 3, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | - | 215,975 |
| Sep 2, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 168,751 |
| Sep 1, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 132,951 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -2.08% | 149,504 |
| Aug 28, 2026 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | 1.41% | 397,344 |
| Aug 27, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 425,746 |
| Aug 26, 2026 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 214,754 |
| Aug 25, 2026 | 1.41 | 1.44 | 1.37 | 1.41 | 1.41 | 0.71% | 577,827 |
| Aug 24, 2026 | 1.30 | 1.44 | 1.30 | 1.40 | 1.40 | 8.53% | 938,112 |
| Aug 21, 2026 | 1.32 | 1.37 | 1.28 | 1.29 | 1.29 | -2.27% | 617,842 |
| Aug 20, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -0.75% | 218,496 |
| Aug 19, 2026 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | 1.53% | 330,869 |
| Aug 18, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | 0.77% | 326,127 |
| Aug 17, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 288,444 |
| Aug 14, 2026 | 1.42 | 1.44 | 1.31 | 1.32 | 1.32 | 1.54% | 676,820 |
| Aug 13, 2026 | 1.39 | 1.40 | 1.29 | 1.30 | 1.30 | -3.70% | 339,623 |
| Aug 12, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 188,962 |
| Aug 11, 2026 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 302,796 |
| Aug 10, 2026 | 1.44 | 1.48 | 1.38 | 1.39 | 1.39 | -3.47% | 400,387 |
| Aug 7, 2026 | 1.47 | 1.51 | 1.42 | 1.44 | 1.44 | -2.04% | 439,312 |