Zevia PBC (ZVIA)
NYSE: ZVIA · Real-Time Price · USD
2.710
+0.080 (3.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Zevia PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.63 | 2.74 | 2.50 | 2.71 | 2.71 | 3.04% | 1,054,192 |
| Sep 25, 2025 | 2.52 | 2.65 | 2.44 | 2.63 | 2.63 | 4.37% | 909,356 |
| Sep 24, 2025 | 2.36 | 2.53 | 2.36 | 2.52 | 2.52 | 7.69% | 712,749 |
| Sep 23, 2025 | 2.37 | 2.44 | 2.34 | 2.34 | 2.34 | -0.43% | 530,140 |
| Sep 22, 2025 | 2.34 | 2.38 | 2.28 | 2.35 | 2.35 | -1.26% | 993,041 |
| Sep 19, 2025 | 2.39 | 2.41 | 2.32 | 2.38 | 2.38 | - | 1,330,106 |
| Sep 18, 2025 | 2.42 | 2.45 | 2.37 | 2.38 | 2.38 | -0.83% | 342,841 |
| Sep 17, 2025 | 2.45 | 2.49 | 2.39 | 2.40 | 2.40 | -1.23% | 283,906 |
| Sep 16, 2025 | 2.36 | 2.46 | 2.36 | 2.43 | 2.43 | 2.53% | 381,576 |
| Sep 15, 2025 | 2.48 | 2.50 | 2.35 | 2.37 | 2.37 | -3.66% | 491,194 |
| Sep 12, 2025 | 2.44 | 2.50 | 2.40 | 2.46 | 2.46 | -0.40% | 543,380 |
| Sep 11, 2025 | 2.44 | 2.52 | 2.43 | 2.47 | 2.47 | 0.82% | 305,992 |
| Sep 10, 2025 | 2.46 | 2.50 | 2.42 | 2.45 | 2.45 | -1.61% | 344,959 |
| Sep 9, 2025 | 2.44 | 2.53 | 2.42 | 2.49 | 2.49 | 1.63% | 563,210 |
| Sep 8, 2025 | 2.58 | 2.60 | 2.42 | 2.45 | 2.45 | -5.04% | 1,213,517 |
| Sep 5, 2025 | 2.70 | 2.72 | 2.55 | 2.58 | 2.58 | -2.64% | 409,532 |
| Sep 4, 2025 | 2.62 | 2.67 | 2.57 | 2.65 | 2.65 | 0.38% | 483,434 |
| Sep 3, 2025 | 2.70 | 2.76 | 2.63 | 2.64 | 2.64 | -2.58% | 483,650 |
| Sep 2, 2025 | 2.73 | 2.78 | 2.68 | 2.71 | 2.71 | -3.21% | 509,526 |
| Aug 29, 2025 | 2.71 | 2.80 | 2.62 | 2.80 | 2.80 | 3.70% | 951,987 |
| Aug 28, 2025 | 2.70 | 2.77 | 2.65 | 2.70 | 2.70 | - | 631,188 |
| Aug 27, 2025 | 2.76 | 2.82 | 2.68 | 2.70 | 2.70 | -2.17% | 792,839 |
| Aug 26, 2025 | 2.90 | 2.90 | 2.71 | 2.76 | 2.76 | -3.83% | 1,096,638 |
| Aug 25, 2025 | 3.05 | 3.08 | 2.86 | 2.87 | 2.87 | -6.82% | 648,140 |
| Aug 22, 2025 | 3.10 | 3.18 | 3.01 | 3.08 | 3.08 | -0.65% | 1,081,641 |
| Aug 21, 2025 | 3.02 | 3.22 | 2.95 | 3.10 | 3.10 | 2.31% | 1,448,802 |
| Aug 20, 2025 | 2.94 | 3.06 | 2.93 | 3.03 | 3.03 | 5.21% | 1,941,896 |
| Aug 19, 2025 | 2.86 | 2.92 | 2.82 | 2.88 | 2.88 | 0.35% | 552,728 |
| Aug 18, 2025 | 2.91 | 2.96 | 2.87 | 2.87 | 2.87 | -1.37% | 372,696 |
| Aug 15, 2025 | 3.02 | 3.08 | 2.90 | 2.91 | 2.91 | -3.32% | 493,877 |
| Aug 14, 2025 | 3.00 | 3.06 | 2.96 | 3.01 | 3.01 | 0.67% | 647,365 |
| Aug 13, 2025 | 2.98 | 3.05 | 2.84 | 2.99 | 2.99 | -0.33% | 853,536 |
| Aug 12, 2025 | 3.11 | 3.18 | 2.94 | 3.00 | 3.00 | -3.85% | 720,120 |
| Aug 11, 2025 | 3.31 | 3.38 | 3.06 | 3.12 | 3.12 | -5.74% | 704,388 |
| Aug 8, 2025 | 3.34 | 3.54 | 3.28 | 3.31 | 3.31 | - | 876,292 |
| Aug 7, 2025 | 3.60 | 3.63 | 3.20 | 3.31 | 3.31 | -3.78% | 1,098,470 |
| Aug 6, 2025 | 3.38 | 3.51 | 3.24 | 3.44 | 3.44 | 4.88% | 1,272,099 |
| Aug 5, 2025 | 3.24 | 3.30 | 3.20 | 3.28 | 3.28 | 1.23% | 386,035 |
| Aug 4, 2025 | 3.40 | 3.42 | 3.23 | 3.24 | 3.24 | 6.58% | 788,937 |
| Aug 1, 2025 | 2.99 | 3.10 | 2.90 | 3.04 | 3.04 | -1.94% | 664,047 |
| Jul 31, 2025 | 3.15 | 3.30 | 3.06 | 3.10 | 3.10 | -2.21% | 498,006 |
| Jul 30, 2025 | 3.23 | 3.30 | 3.16 | 3.17 | 3.17 | -1.55% | 355,449 |
| Jul 29, 2025 | 3.22 | 3.44 | 3.13 | 3.22 | 3.22 | 0.63% | 999,652 |
| Jul 28, 2025 | 3.32 | 3.36 | 3.16 | 3.20 | 3.20 | -2.74% | 775,502 |
| Jul 25, 2025 | 3.37 | 3.39 | 3.28 | 3.29 | 3.29 | -2.95% | 332,295 |
| Jul 24, 2025 | 3.37 | 3.41 | 3.27 | 3.39 | 3.39 | - | 531,469 |
| Jul 23, 2025 | 3.28 | 3.46 | 3.20 | 3.39 | 3.39 | 4.31% | 1,073,783 |
| Jul 22, 2025 | 3.11 | 3.28 | 3.06 | 3.25 | 3.25 | 4.50% | 777,194 |
| Jul 21, 2025 | 3.04 | 3.19 | 3.04 | 3.11 | 3.11 | 1.97% | 390,155 |
| Jul 18, 2025 | 3.15 | 3.15 | 3.04 | 3.05 | 3.05 | -2.56% | 360,062 |