Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
1.490
+0.130 (9.56%)
At close: Nov 6, 2026, 4:00 PM EST
1.500
+0.010 (0.67%)
After-hours: Nov 6, 2026, 7:59 PM EST
Zevia PBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.34 | 1.59 | 1.33 | 1.49 | 1.49 | 9.56% | 674,228 |
| Nov 5, 2026 | 1.39 | 1.44 | 1.25 | 1.36 | 1.36 | 13.33% | 1,356,979 |
| Nov 4, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 2.56% | 320,647 |
| Nov 3, 2026 | 1.14 | 1.19 | 1.11 | 1.17 | 1.17 | 4.46% | 239,401 |
| Nov 2, 2026 | 1.21 | 1.22 | 1.11 | 1.12 | 1.12 | -5.88% | 714,490 |
| Oct 30, 2026 | 1.23 | 1.26 | 1.18 | 1.19 | 1.19 | -3.25% | 204,572 |
| Oct 29, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | - | 424,331 |
| Oct 28, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | - | 250,116 |
| Oct 27, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -3.15% | 146,314 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 178,767 |
| Oct 23, 2026 | 1.26 | 1.31 | 1.22 | 1.28 | 1.28 | 4.92% | 310,579 |
| Oct 22, 2026 | 1.25 | 1.29 | 1.21 | 1.22 | 1.22 | -2.40% | 196,973 |
| Oct 21, 2026 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 2.46% | 225,521 |
| Oct 20, 2026 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | - | 163,851 |
| Oct 19, 2026 | 1.23 | 1.28 | 1.21 | 1.22 | 1.22 | -1.61% | 335,373 |
| Oct 16, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 263,423 |
| Oct 15, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 182,139 |
| Oct 14, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 298,532 |
| Oct 13, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 141,069 |
| Oct 12, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -3.31% | 153,717 |
| Oct 9, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 199,520 |
| Oct 8, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 401,567 |
| Oct 7, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 279,036 |
| Oct 6, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 184,632 |
| Oct 5, 2026 | 1.22 | 1.27 | 1.21 | 1.21 | 1.21 | - | 292,716 |
| Oct 2, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | - | 311,972 |
| Oct 1, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 2.54% | 254,930 |
| Sep 30, 2026 | 1.23 | 1.25 | 1.17 | 1.18 | 1.18 | -3.28% | 584,159 |
| Sep 29, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 430,846 |
| Sep 28, 2026 | 1.32 | 1.35 | 1.25 | 1.27 | 1.27 | -4.51% | 380,487 |
| 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 |