5 DAY PERFORMANCE
+6.77%
1 MONTH PERFORMANCE
+10.08%
3 MONTH PERFORMANCE
-7.19%
6 MONTH PERFORMANCE
+20.34%
YEAR-TO-DATE PERFORMANCE
-38.79%
1 YEAR PERFORMANCE
-40.34%
Zevia PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.41 | 163.46 K | |
| 09/18/2026 | $1.40 | $1.42 (1.43%) | $1.50 | $1.38 | 1.32 M | $102.00 M |
| 09/17/2026 | $1.35 | $1.39 (2.96%) | $1.39 | $1.34 | 352.15 K | $99.85 M |
| 09/16/2026 | $1.28 | $1.33 (3.91%) | $1.35 | $1.28 | 238.36 K | $95.54 M |
| 09/15/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.29 | 203.06 K | $93.38 M |
| 09/14/2026 | $1.26 | $1.29 (2.38%) | $1.31 | $1.23 | 335.14 K | $92.67 M |
| 09/11/2026 | $1.25 | $1.26 (0.8%) | $1.31 | $1.23 | 633.80 K | $90.51 M |
| 09/10/2026 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.22 | 762.74 K | $89.07 M |
| 09/09/2026 | $1.34 | $1.28 (-4.48%) | $1.35 | $1.26 | 728.98 K | $91.95 M |
| 09/08/2026 | $1.37 | $1.34 (-2.19%) | $1.39 | $1.34 | 404.14 K | $96.26 M |
| 09/04/2026 | $1.36 | $1.37 (0.74%) | $1.39 | $1.36 | 206.40 K | $98.41 M |
| 09/03/2026 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.36 | 216.55 K | $98.41 M |
| 09/02/2026 | $1.37 | $1.37 (0%) | $1.40 | $1.37 | 169.10 K | $98.41 M |
| 09/01/2026 | $1.38 | $1.38 (0%) | $1.42 | $1.36 | 133.00 K | $99.13 M |
| 08/31/2026 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.40 | 150.01 K | $101.29 M |
| 08/28/2026 | $1.44 | $1.44 (0%) | $1.47 | $1.41 | 397.40 K | $103.44 M |
| 08/27/2026 | $1.39 | $1.42 (2.16%) | $1.44 | $1.39 | 430.92 K | $102.00 M |
| 08/26/2026 | $1.39 | $1.40 (0.72%) | $1.44 | $1.39 | 216.16 K | $100.57 M |
| 08/25/2026 | $1.41 | $1.41 (0%) | $1.44 | $1.37 | 579.66 K | $101.29 M |
| 08/24/2026 | $1.30 | $1.40 (7.69%) | $1.44 | $1.30 | 948.27 K | $100.57 M |
| 08/21/2026 | $1.32 | $1.29 (-2.27%) | $1.37 | $1.28 | 620.58 K | $92.67 M |
| 08/20/2026 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.32 | 222.51 K | $94.82 M |
| 08/19/2026 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.30 | 331.29 K | $95.54 M |
| 08/18/2026 | $1.31 | $1.31 (0%) | $1.35 | $1.31 | 326.20 K | $94.10 M |
| 08/17/2026 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.30 | 289.55 K | $93.38 M |
| 08/14/2026 | $1.42 | $1.32 (-7.04%) | $1.44 | $1.31 | 682.64 K | $94.82 M |
| 08/13/2026 | $1.39 | $1.30 (-6.47%) | $1.40 | $1.29 | 359.90 K | $93.38 M |
| 08/12/2026 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.35 | 200.20 K | $96.98 M |
| 08/11/2026 | $1.37 | $1.36 (-0.73%) | $1.41 | $1.36 | 304.80 K | $97.69 M |
| 08/10/2026 | $1.44 | $1.39 (-3.47%) | $1.48 | $1.38 | 400.85 K | $99.85 M |
| 08/07/2026 | $1.47 | $1.44 (-2.04%) | $1.51 | $1.42 | 439.58 K | $103.44 M |
| 08/06/2026 | $1.62 | $1.47 (-9.26%) | $1.72 | $1.42 | 1.31 M | $105.60 M |
| 08/05/2026 | $1.76 | $1.71 (-2.84%) | $1.77 | $1.69 | 377.40 K | $122.84 M |
| 08/04/2026 | $1.69 | $1.73 (2.37%) | $1.76 | $1.66 | 518.90 K | $124.27 M |
| 08/03/2026 | $1.70 | $1.68 (-1.18%) | $1.72 | $1.63 | 287.87 K | $120.68 M |
| 07/31/2026 | $1.65 | $1.70 (3.03%) | $1.73 | $1.62 | 403.51 K | $115.95 M |
| 07/30/2026 | $1.64 | $1.62 (-1.22%) | $1.68 | $1.61 | 205.59 K | $110.49 M |
| 07/29/2026 | $1.62 | $1.64 (1.23%) | $1.70 | $1.62 | 500.00 K | $111.86 M |
| 07/28/2026 | $1.61 | $1.61 (0%) | $1.69 | $1.56 | 258.33 K | $109.81 M |
| 07/27/2026 | $1.53 | $1.58 (3.27%) | $1.59 | $1.50 | 218.90 K | $107.76 M |
| 07/24/2026 | $1.51 | $1.50 (-0.66%) | $1.56 | $1.48 | 301.34 K | $102.31 M |
| 07/23/2026 | $1.53 | $1.50 (-1.96%) | $1.57 | $1.49 | 182.31 K | $102.31 M |
| 07/22/2026 | $1.64 | $1.55 (-5.49%) | $1.66 | $1.55 | 473.20 K | $105.72 M |
| 07/21/2026 | $1.66 | $1.65 (-0.6%) | $1.69 | $1.63 | 297.10 K | $112.54 M |
| 07/20/2026 | $1.69 | $1.67 (-1.18%) | $1.72 | $1.64 | 533.60 K | $113.90 M |
| 07/17/2026 | $1.68 | $1.70 (1.19%) | $1.76 | $1.67 | 475.80 K | $115.95 M |
| 07/16/2026 | $1.73 | $1.67 (-3.47%) | $1.80 | $1.65 | 314.06 K | $113.90 M |
| 07/15/2026 | $1.71 | $1.76 (2.92%) | $1.78 | $1.70 | 656.65 K | $120.04 M |
| 07/14/2026 | $1.71 | $1.73 (1.17%) | $1.75 | $1.67 | 790.72 K | $118.00 M |
| 07/13/2026 | $1.75 | $1.72 (-1.71%) | $1.78 | $1.71 | 678.97 K | $117.31 M |
| 07/10/2026 | $1.77 | $1.72 (-2.82%) | $1.79 | $1.72 | 481.70 K | $117.31 M |
| 07/09/2026 | $1.72 | $1.77 (2.91%) | $1.78 | $1.69 | 677.42 K | $120.72 M |
| 07/08/2026 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.65 | 634.00 K | $115.95 M |
| 07/07/2026 | $1.72 | $1.71 (-0.58%) | $1.81 | $1.71 | 464.01 K | $116.63 M |
| 07/06/2026 | $1.75 | $1.71 (-2.29%) | $1.80 | $1.71 | 819.94 K | $116.63 M |
| 07/02/2026 | $1.80 | $1.75 (-2.78%) | $1.93 | $1.73 | 1.48 M | $119.36 M |
| 07/01/2026 | $1.64 | $1.80 (9.76%) | $1.86 | $1.63 | 1.05 M | $122.77 M |
| 06/30/2026 | $1.61 | $1.63 (1.24%) | $1.68 | $1.56 | 1.15 M | $111.18 M |
| 06/29/2026 | $1.56 | $1.57 (0.64%) | $1.66 | $1.53 | 1.56 M | $107.08 M |
| 06/26/2026 | $1.42 | $1.56 (9.86%) | $1.56 | $1.41 | 5.83 M | $106.40 M |
| 06/25/2026 | $1.47 | $1.42 (-3.4%) | $1.54 | $1.38 | 1.98 M | $96.85 M |
| 06/24/2026 | $1.50 | $1.48 (-1.33%) | $1.59 | $1.48 | 1.55 M | $100.94 M |
| 06/23/2026 | $1.50 | $1.45 (-3.33%) | $1.55 | $1.44 | 1.69 M | $98.90 M |
| 06/22/2026 | $1.52 | $1.52 (0%) | $1.62 | $1.48 | 1.46 M | $103.67 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.
