Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
1.310
+0.010 (0.77%)
Aug 18, 2026, 4:00 PM EDT - Market closed
Zevia PBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.73 | 1.80 | 1.65 | 1.67 | 1.67 | -5.11% | 313,824 |
| Jul 15, 2026 | 1.71 | 1.78 | 1.70 | 1.76 | 1.76 | 1.73% | 656,646 |
| Jul 14, 2026 | 1.71 | 1.75 | 1.67 | 1.73 | 1.73 | 0.58% | 790,553 |
| Jul 13, 2026 | 1.75 | 1.78 | 1.71 | 1.72 | 1.72 | - | 678,732 |
| Jul 10, 2026 | 1.77 | 1.79 | 1.72 | 1.72 | 1.72 | -2.82% | 479,759 |
| Jul 9, 2026 | 1.72 | 1.78 | 1.69 | 1.77 | 1.77 | 4.12% | 676,481 |
| Jul 8, 2026 | 1.71 | 1.75 | 1.65 | 1.70 | 1.70 | -0.58% | 572,509 |
| Jul 7, 2026 | 1.72 | 1.81 | 1.71 | 1.71 | 1.71 | - | 462,688 |
| Jul 6, 2026 | 1.75 | 1.80 | 1.71 | 1.71 | 1.71 | -2.29% | 819,717 |
| Jul 2, 2026 | 1.80 | 1.93 | 1.73 | 1.75 | 1.75 | -2.78% | 1,479,491 |
| Jul 1, 2026 | 1.64 | 1.86 | 1.63 | 1.80 | 1.80 | 10.43% | 1,050,719 |
| Jun 30, 2026 | 1.61 | 1.68 | 1.56 | 1.63 | 1.63 | 3.82% | 1,135,498 |
| Jun 29, 2026 | 1.56 | 1.66 | 1.53 | 1.57 | 1.57 | 0.64% | 1,544,316 |
| Jun 26, 2026 | 1.42 | 1.56 | 1.41 | 1.56 | 1.56 | 9.86% | 5,602,030 |
| Jun 25, 2026 | 1.47 | 1.54 | 1.38 | 1.42 | 1.42 | -4.05% | 1,976,953 |
| Jun 24, 2026 | 1.50 | 1.59 | 1.48 | 1.48 | 1.48 | 2.07% | 1,547,770 |
| Jun 23, 2026 | 1.50 | 1.55 | 1.44 | 1.45 | 1.45 | -4.61% | 1,691,587 |
| Jun 22, 2026 | 1.52 | 1.62 | 1.48 | 1.52 | 1.52 | -0.65% | 1,451,744 |
| 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 |