Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
1.265
-0.065 (-4.89%)
Sep 28, 2026, 1:46 PM EDT - Market open
Zevia PBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.62 | 1.72 | 1.42 | 1.47 | 1.47 | -14.04% | 1,305,792 |
| Aug 5, 2026 | 1.76 | 1.77 | 1.69 | 1.71 | 1.71 | -1.16% | 325,172 |
| Aug 4, 2026 | 1.69 | 1.76 | 1.66 | 1.73 | 1.73 | 2.98% | 515,642 |
| Aug 3, 2026 | 1.70 | 1.72 | 1.63 | 1.68 | 1.68 | -1.18% | 287,043 |
| Jul 31, 2026 | 1.65 | 1.73 | 1.62 | 1.70 | 1.70 | 4.94% | 402,509 |
| Jul 30, 2026 | 1.64 | 1.68 | 1.61 | 1.62 | 1.62 | -1.22% | 205,369 |
| Jul 29, 2026 | 1.62 | 1.70 | 1.62 | 1.64 | 1.64 | 1.86% | 497,717 |
| Jul 28, 2026 | 1.61 | 1.69 | 1.56 | 1.61 | 1.61 | 1.90% | 257,909 |
| Jul 27, 2026 | 1.53 | 1.59 | 1.50 | 1.58 | 1.58 | 5.33% | 218,475 |
| Jul 24, 2026 | 1.51 | 1.56 | 1.48 | 1.50 | 1.50 | - | 301,312 |
| Jul 23, 2026 | 1.53 | 1.57 | 1.49 | 1.50 | 1.50 | -3.23% | 180,887 |
| Jul 22, 2026 | 1.64 | 1.66 | 1.55 | 1.55 | 1.55 | -6.06% | 470,143 |
| Jul 21, 2026 | 1.66 | 1.69 | 1.63 | 1.65 | 1.65 | -1.20% | 295,051 |
| Jul 20, 2026 | 1.69 | 1.72 | 1.64 | 1.67 | 1.67 | -1.76% | 533,045 |
| Jul 17, 2026 | 1.68 | 1.76 | 1.67 | 1.70 | 1.70 | 1.80% | 475,766 |