Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
1.550
-0.040 (-2.52%)
At close: May 29, 2026, 4:00 PM EDT
1.570
+0.020 (1.29%)
After-hours: May 29, 2026, 7:55 PM EDT
Zevia PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.59 | 1.60 | 1.43 | 1.55 | 1.55 | -2.52% | 1,212,481 |
| May 28, 2026 | 1.69 | 1.71 | 1.57 | 1.59 | 1.59 | -7.56% | 1,347,708 |
| May 27, 2026 | 1.90 | 1.91 | 1.69 | 1.72 | 1.72 | -10.42% | 1,691,271 |
| May 26, 2026 | 1.69 | 1.94 | 1.64 | 1.92 | 1.92 | 13.61% | 2,554,396 |
| May 22, 2026 | 1.56 | 1.72 | 1.56 | 1.69 | 1.69 | 9.74% | 1,369,412 |
| May 21, 2026 | 1.50 | 1.60 | 1.48 | 1.54 | 1.54 | 1.32% | 1,055,534 |
| May 20, 2026 | 1.34 | 1.56 | 1.33 | 1.52 | 1.52 | 12.59% | 1,426,738 |
| May 19, 2026 | 1.39 | 1.49 | 1.35 | 1.35 | 1.35 | -0.74% | 1,403,255 |
| May 18, 2026 | 1.37 | 1.45 | 1.35 | 1.36 | 1.36 | 2.26% | 1,411,136 |
| May 15, 2026 | 1.20 | 1.37 | 1.16 | 1.33 | 1.33 | 7.26% | 1,824,096 |
| May 14, 2026 | 1.20 | 1.25 | 1.15 | 1.24 | 1.24 | 2.48% | 1,686,765 |
| May 13, 2026 | 1.34 | 1.36 | 1.21 | 1.21 | 1.21 | -9.70% | 1,172,437 |
| May 12, 2026 | 1.43 | 1.43 | 1.32 | 1.34 | 1.34 | -7.59% | 719,425 |
| May 11, 2026 | 1.51 | 1.52 | 1.43 | 1.45 | 1.45 | - | 738,189 |
| May 8, 2026 | 1.33 | 1.47 | 1.33 | 1.45 | 1.45 | 11.54% | 1,012,885 |
| May 7, 2026 | 1.31 | 1.53 | 1.25 | 1.30 | 1.30 | 9.24% | 1,752,632 |
| May 6, 2026 | 1.27 | 1.27 | 1.13 | 1.19 | 1.19 | -4.80% | 1,576,187 |
| May 5, 2026 | 1.35 | 1.39 | 1.24 | 1.25 | 1.25 | -5.30% | 1,033,827 |
| May 4, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 285,272 |
| May 1, 2026 | 1.29 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 327,297 |
| Apr 30, 2026 | 1.25 | 1.29 | 1.22 | 1.28 | 1.28 | 2.40% | 213,977 |
| Apr 29, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | - | 243,939 |
| Apr 28, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | - | 168,506 |
| Apr 27, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 236,624 |
| Apr 24, 2026 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | 0.78% | 329,523 |
| Apr 23, 2026 | 1.24 | 1.28 | 1.21 | 1.28 | 1.28 | 4.92% | 258,451 |
| Apr 22, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 2.52% | 324,253 |
| Apr 21, 2026 | 1.26 | 1.28 | 1.19 | 1.19 | 1.19 | -5.56% | 125,612 |
| Apr 20, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 2.44% | 268,863 |
| Apr 17, 2026 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | 0.82% | 459,936 |
| Apr 16, 2026 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 404,758 |
| Apr 15, 2026 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 0.84% | 633,054 |
| Apr 14, 2026 | 1.21 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 415,147 |
| Apr 13, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 176,378 |
| Apr 10, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 151,853 |
| Apr 9, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 253,860 |
| Apr 8, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | 2.61% | 382,838 |
| Apr 7, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 245,611 |
| Apr 6, 2026 | 1.22 | 1.23 | 1.17 | 1.20 | 1.20 | - | 299,167 |
| Apr 2, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 419,312 |
| Apr 1, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 410,526 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.13 | 1.17 | 1.17 | -2.50% | 571,033 |
| Mar 30, 2026 | 1.13 | 1.25 | 1.13 | 1.20 | 1.20 | 6.19% | 660,074 |
| Mar 27, 2026 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 482,407 |
| Mar 26, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 554,810 |
| Mar 25, 2026 | 1.25 | 1.26 | 1.17 | 1.20 | 1.20 | -2.44% | 609,318 |
| Mar 24, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 329,015 |
| Mar 23, 2026 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | 5.08% | 500,843 |
| Mar 20, 2026 | 1.16 | 1.24 | 1.15 | 1.18 | 1.18 | - | 1,045,818 |
| Mar 19, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | - | 736,263 |