Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
1.640
+0.030 (1.86%)
At close: Jul 29, 2026, 4:00 PM EDT
1.700
+0.060 (3.66%)
After-hours: Jul 29, 2026, 7:34 PM EDT
Zevia PBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |