5 DAY PERFORMANCE
+113.82%
1 MONTH PERFORMANCE
+40.18%
3 MONTH PERFORMANCE
+37.28%
6 MONTH PERFORMANCE
+359.41%
YEAR-TO-DATE PERFORMANCE
+10.74%
1 YEAR PERFORMANCE
+246.27%
Zevia PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.23 | $2.20 (-1.35%) | $2.26 | $2.16 | 371,191 | $133.65 M |
| 03/11/2025 | $2.09 | $2.19 (4.78%) | $2.22 | $2.05 | 358,100 | $132.74 M |
| 03/10/2025 | $2.11 | $2.11 (0%) | $2.21 | $2.03 | 647,425 | $127.89 M |
| 03/07/2025 | $2.24 | $2.17 (-3.13%) | $2.30 | $2.05 | 642,102 | $131.53 M |
| 03/06/2025 | $2.33 | $2.23 (-4.29%) | $2.40 | $2.21 | 343,400 | $135.17 M |
| 03/05/2025 | $2.37 | $2.40 (1.27%) | $2.47 | $2.32 | 317,200 | $145.47 M |
| 03/04/2025 | $2.29 | $2.37 (3.49%) | $2.46 | $2.26 | 674,100 | $143.65 M |
| 03/03/2025 | $2.46 | $2.33 (-5.28%) | $2.51 | $2.30 | 721,409 | $141.23 M |
| 02/28/2025 | $2.25 | $2.44 (8.44%) | $2.50 | $2.12 | 932,578 | $147.89 M |
| 02/27/2025 | $2.29 | $2.23 (-2.62%) | $2.37 | $2.20 | 812,700 | $135.17 M |
| 02/26/2025 | $2.80 | $2.29 (-18.21%) | $2.83 | $2.23 | 2.51 M | $138.80 M |
| 02/25/2025 | $3.23 | $3.26 (0.93%) | $3.27 | $2.97 | 831,200 | $197.60 M |
| 02/24/2025 | $3.40 | $3.30 (-2.94%) | $3.40 | $3.20 | 497,600 | $200.02 M |
| 02/21/2025 | $3.64 | $3.38 (-7.14%) | $3.67 | $3.36 | 364,708 | $201.08 M |
| 02/20/2025 | $3.69 | $3.59 (-2.71%) | $3.70 | $3.51 | 352,837 | $213.57 M |
| 02/19/2025 | $3.56 | $3.64 (2.25%) | $3.69 | $3.47 | 544,500 | $216.54 M |
| 02/18/2025 | $3.33 | $3.55 (6.61%) | $3.58 | $3.26 | 468,206 | $211.19 M |
| 02/14/2025 | $3.40 | $3.37 (-0.88%) | $3.46 | $3.34 | 251,215 | $200.48 M |
| 02/13/2025 | $3.30 | $3.37 (2.12%) | $3.39 | $3.25 | 229,000 | $200.48 M |
| 02/12/2025 | $3.17 | $3.31 (4.42%) | $3.34 | $3.02 | 500,372 | $196.91 M |
| 02/11/2025 | $3.39 | $3.30 (-2.65%) | $3.50 | $3.28 | 379,312 | $196.32 M |
| 02/10/2025 | $3.40 | $3.47 (2.06%) | $3.50 | $3.30 | 482,420 | $206.43 M |
| 02/07/2025 | $3.65 | $3.39 (-7.12%) | $3.73 | $3.34 | 1.03 M | $201.67 M |
| 02/06/2025 | $3.65 | $3.75 (2.74%) | $3.85 | $3.65 | 428,200 | $223.09 M |
| 02/05/2025 | $3.78 | $3.66 (-3.17%) | $3.82 | $3.59 | 433,558 | $217.73 M |
| 02/04/2025 | $3.77 | $3.78 (0.27%) | $3.85 | $3.68 | 534,300 | $224.87 M |
| 02/03/2025 | $3.76 | $3.77 (0.27%) | $3.86 | $3.60 | 709,700 | $224.28 M |
| 01/31/2025 | $4.36 | $3.97 (-8.94%) | $4.51 | $3.86 | 926,846 | $236.18 M |
| 01/30/2025 | $4.29 | $4.33 (0.93%) | $4.42 | $4.23 | 366,921 | $257.59 M |
| 01/29/2025 | $4.40 | $4.29 (-2.5%) | $4.44 | $4.11 | 444,172 | $255.21 M |
| 01/28/2025 | $4.18 | $4.40 (5.26%) | $4.41 | $4.09 | 478,639 | $261.76 M |
| 01/27/2025 | $4.05 | $4.15 (2.47%) | $4.18 | $4.01 | 675,045 | $246.88 M |
| 01/24/2025 | $4.30 | $4.19 (-2.56%) | $4.56 | $4.19 | 551,493 | $249.26 M |
| 01/23/2025 | $4.41 | $4.23 (-4.08%) | $4.55 | $4.22 | 518,000 | $251.64 M |
| 01/22/2025 | $4.75 | $4.46 (-6.11%) | $4.75 | $4.45 | 703,608 | $265.33 M |
| 01/21/2025 | $4.90 | $4.74 (-3.27%) | $4.94 | $4.63 | 721,700 | $281.98 M |
| 01/17/2025 | $4.86 | $4.80 (-1.23%) | $4.99 | $4.64 | 932,600 | $285.55 M |
| 01/16/2025 | $4.48 | $4.83 (7.81%) | $4.94 | $4.31 | 1.47 M | $287.34 M |
| 01/15/2025 | $4.24 | $4.41 (4.01%) | $4.52 | $4.10 | 1.27 M | $262.35 M |
| 01/14/2025 | $4.05 | $4.09 (0.99%) | $4.31 | $3.91 | 2.48 M | $243.32 M |
| 01/13/2025 | $4.42 | $4.05 (-8.37%) | $4.42 | $3.35 | 2.24 M | $240.94 M |
| 01/10/2025 | $4.29 | $4.42 (3.03%) | $4.60 | $4.12 | 905,645 | $262.95 M |
| 01/08/2025 | $4.51 | $4.24 (-5.99%) | $4.55 | $3.92 | 1.26 M | $252.24 M |
| 01/07/2025 | $4.67 | $4.59 (-1.71%) | $4.70 | $4.39 | 507,602 | $273.06 M |
| 01/06/2025 | $4.55 | $4.64 (1.98%) | $4.73 | $4.39 | 969,893 | $276.03 M |
| 01/03/2025 | $4.62 | $4.47 (-3.25%) | $4.68 | $4.31 | 835,786 | $265.92 M |
| 01/02/2025 | $4.48 | $4.59 (2.46%) | $4.78 | $4.33 | 1.41 M | $273.06 M |
| 12/31/2024 | $3.94 | $4.19 (6.35%) | $4.21 | $3.85 | 690,100 | $249.26 M |
| 12/30/2024 | $3.75 | $3.85 (2.67%) | $3.87 | $3.62 | 668,400 | $229.04 M |
| 12/27/2024 | $3.81 | $3.74 (-1.84%) | $3.82 | $3.59 | 668,700 | $222.49 M |
| 12/26/2024 | $3.59 | $3.81 (6.13%) | $3.98 | $3.58 | 1.16 M | $226.66 M |
| 12/24/2024 | $3.30 | $3.49 (5.76%) | $3.59 | $3.25 | 796,500 | $207.62 M |
| 12/23/2024 | $3.18 | $3.30 (3.77%) | $3.47 | $3.05 | 1.19 M | $196.32 M |
| 12/20/2024 | $3.05 | $3.18 (4.26%) | $3.21 | $2.98 | 531,433 | $189.18 M |
| 12/19/2024 | $3.09 | $3.21 (3.88%) | $3.30 | $2.99 | 536,878 | $190.96 M |
| 12/18/2024 | $3.16 | $3.00 (-5.06%) | $3.29 | $2.98 | 879,321 | $178.47 M |
| 12/17/2024 | $3.34 | $3.21 (-3.89%) | $3.40 | $3.11 | 432,200 | $190.96 M |
| 12/16/2024 | $3.22 | $3.32 (3.11%) | $3.52 | $3.21 | 453,400 | $197.51 M |
| 12/13/2024 | $3.38 | $3.20 (-5.33%) | $3.49 | $3.15 | 1.14 M | $190.37 M |
| 12/12/2024 | $3.44 | $3.38 (-1.74%) | $3.75 | $3.21 | 1.27 M | $201.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
