Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
1.530
+0.240 (18.60%)
At close: Jun 18, 2026, 4:00 PM EDT
1.500
-0.030 (-1.96%)
After-hours: Jun 18, 2026, 7:34 PM EDT
Zevia PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.32 | 1.55 | 1.29 | 1.53 | 1.53 | 18.60% | 2,670,854 |
| Jun 17, 2026 | 1.30 | 1.35 | 1.24 | 1.29 | 1.29 | - | 2,211,473 |
| Jun 16, 2026 | 1.28 | 1.34 | 1.27 | 1.29 | 1.29 | 1.57% | 1,300,873 |
| Jun 15, 2026 | 1.53 | 1.55 | 1.27 | 1.27 | 1.27 | -14.19% | 1,291,040 |
| Jun 12, 2026 | 1.42 | 1.53 | 1.38 | 1.48 | 1.48 | 7.25% | 892,290 |
| Jun 11, 2026 | 1.39 | 1.41 | 1.34 | 1.38 | 1.38 | - | 1,290,460 |
| Jun 10, 2026 | 1.43 | 1.48 | 1.37 | 1.38 | 1.38 | -4.17% | 1,023,316 |
| Jun 9, 2026 | 1.43 | 1.46 | 1.38 | 1.44 | 1.44 | 2.13% | 654,354 |
| Jun 8, 2026 | 1.41 | 1.46 | 1.39 | 1.41 | 1.41 | - | 694,287 |
| Jun 5, 2026 | 1.42 | 1.43 | 1.35 | 1.41 | 1.41 | 0.71% | 597,742 |
| Jun 4, 2026 | 1.37 | 1.43 | 1.35 | 1.40 | 1.40 | 2.19% | 461,407 |
| Jun 3, 2026 | 1.33 | 1.39 | 1.30 | 1.37 | 1.37 | 1.48% | 617,966 |
| Jun 2, 2026 | 1.41 | 1.42 | 1.31 | 1.35 | 1.35 | -5.59% | 1,049,691 |
| Jun 1, 2026 | 1.53 | 1.62 | 1.43 | 1.43 | 1.43 | -7.74% | 1,042,813 |
| 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 |