Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
1.230
+0.010 (0.82%)
At close: Apr 17, 2026, 4:00 PM EDT
1.250
+0.020 (1.63%)
After-hours: Apr 17, 2026, 7:00 PM EDT
Zevia PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.22 | 1.28 | 1.22 | 1.23 | 1.23 | 0.82% | 459,636 |
| Apr 16, 2026 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | 1.67% | 400,528 |
| Apr 15, 2026 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 0.84% | 632,905 |
| Apr 14, 2026 | 1.21 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 411,770 |
| Apr 13, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 172,728 |
| Apr 10, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 151,652 |
| Apr 9, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 253,760 |
| Apr 8, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | 2.61% | 382,183 |
| Apr 7, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 242,863 |
| Apr 6, 2026 | 1.22 | 1.23 | 1.17 | 1.20 | 1.20 | - | 295,521 |
| Apr 2, 2026 | 1.15 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 419,182 |
| Apr 1, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 410,470 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.13 | 1.17 | 1.17 | -2.50% | 554,398 |
| Mar 30, 2026 | 1.13 | 1.25 | 1.13 | 1.20 | 1.20 | 6.19% | 657,653 |
| Mar 27, 2026 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -3.42% | 478,565 |
| 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% | 609,314 |
| Mar 24, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 325,415 |
| Mar 23, 2026 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | 5.08% | 496,775 |
| Mar 20, 2026 | 1.16 | 1.24 | 1.15 | 1.18 | 1.18 | - | 1,042,173 |
| Mar 19, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | - | 729,350 |
| Mar 18, 2026 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -7.09% | 784,178 |
| Mar 17, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | - | 432,871 |
| Mar 16, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 455,961 |
| Mar 13, 2026 | 1.29 | 1.33 | 1.26 | 1.28 | 1.28 | -0.78% | 577,377 |
| Mar 12, 2026 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -5.15% | 655,363 |
| Mar 11, 2026 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | - | 534,644 |
| Mar 10, 2026 | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 565,029 |
| Mar 9, 2026 | 1.36 | 1.42 | 1.33 | 1.42 | 1.42 | 2.90% | 433,159 |
| Mar 6, 2026 | 1.35 | 1.39 | 1.32 | 1.38 | 1.38 | -1.43% | 477,057 |
| Mar 5, 2026 | 1.42 | 1.44 | 1.37 | 1.40 | 1.40 | -2.10% | 494,883 |
| Mar 4, 2026 | 1.43 | 1.46 | 1.41 | 1.43 | 1.43 | - | 324,464 |
| Mar 3, 2026 | 1.38 | 1.46 | 1.36 | 1.43 | 1.43 | 2.88% | 685,690 |
| Mar 2, 2026 | 1.31 | 1.43 | 1.30 | 1.39 | 1.39 | 3.73% | 706,200 |
| Feb 27, 2026 | 1.35 | 1.41 | 1.33 | 1.34 | 1.34 | -0.74% | 1,048,001 |
| Feb 26, 2026 | 1.32 | 1.43 | 1.11 | 1.35 | 1.35 | -12.90% | 1,259,811 |
| Feb 25, 2026 | 1.53 | 1.56 | 1.49 | 1.55 | 1.55 | 3.33% | 910,549 |
| Feb 24, 2026 | 1.56 | 1.60 | 1.49 | 1.50 | 1.50 | -3.85% | 437,602 |
| Feb 23, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | -6.02% | 1,163,001 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | 294,432 |
| Feb 19, 2026 | 1.65 | 1.70 | 1.62 | 1.69 | 1.69 | 2.42% | 472,406 |
| Feb 18, 2026 | 1.64 | 1.70 | 1.61 | 1.65 | 1.65 | 2.48% | 599,727 |
| Feb 17, 2026 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 362,700 |
| Feb 13, 2026 | 1.60 | 1.67 | 1.60 | 1.63 | 1.63 | 3.82% | 550,090 |
| Feb 12, 2026 | 1.67 | 1.67 | 1.55 | 1.57 | 1.57 | -4.27% | 586,312 |
| Feb 11, 2026 | 1.65 | 1.71 | 1.61 | 1.64 | 1.64 | 2.50% | 1,418,286 |
| Feb 10, 2026 | 1.66 | 1.70 | 1.60 | 1.60 | 1.60 | -3.61% | 684,431 |
| Feb 9, 2026 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -3.49% | 344,829 |
| Feb 6, 2026 | 1.69 | 1.76 | 1.67 | 1.72 | 1.72 | 2.99% | 455,310 |
| Feb 5, 2026 | 1.73 | 1.74 | 1.67 | 1.67 | 1.67 | -3.47% | 454,979 |