5 DAY PERFORMANCE
-16.47%
1 MONTH PERFORMANCE
-16.96%
3 MONTH PERFORMANCE
+9.23%
6 MONTH PERFORMANCE
-17.44%
YEAR-TO-DATE PERFORMANCE
-38.79%
1 YEAR PERFORMANCE
-57.10%
Zevia PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.47 | $1.45 (-1.04%) | $1.51 | $1.42 | 65.87 K | |
| 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 |
| 06/18/2026 | $1.32 | $1.53 (15.91%) | $1.55 | $1.29 | 2.67 M | $104.35 M |
| 06/17/2026 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.24 | 2.21 M | $87.99 M |
| 06/16/2026 | $1.28 | $1.29 (0.78%) | $1.34 | $1.27 | 1.30 M | $87.99 M |
| 06/15/2026 | $1.53 | $1.27 (-16.99%) | $1.55 | $1.27 | 1.31 M | $86.62 M |
| 06/12/2026 | $1.42 | $1.48 (4.23%) | $1.53 | $1.38 | 896.60 K | $100.94 M |
| 06/11/2026 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.34 | 1.29 M | $94.12 M |
| 06/10/2026 | $1.43 | $1.38 (-3.5%) | $1.48 | $1.37 | 1.02 M | $94.12 M |
| 06/09/2026 | $1.43 | $1.44 (0.7%) | $1.46 | $1.38 | 657.36 K | $98.22 M |
| 06/08/2026 | $1.41 | $1.41 (0%) | $1.46 | $1.39 | 694.83 K | $96.17 M |
| 06/05/2026 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.35 | 600.90 K | $96.17 M |
| 06/04/2026 | $1.37 | $1.40 (2.19%) | $1.43 | $1.35 | 461.74 K | $95.49 M |
| 06/03/2026 | $1.33 | $1.37 (3.01%) | $1.39 | $1.30 | 618.20 K | $93.44 M |
| 06/02/2026 | $1.41 | $1.35 (-4.26%) | $1.42 | $1.31 | 1.05 M | $92.08 M |
| 06/01/2026 | $1.53 | $1.43 (-6.54%) | $1.62 | $1.43 | 1.05 M | $97.53 M |
| 05/29/2026 | $1.59 | $1.55 (-2.52%) | $1.60 | $1.43 | 1.22 M | $105.72 M |
| 05/28/2026 | $1.69 | $1.59 (-5.92%) | $1.71 | $1.57 | 1.35 M | $108.45 M |
| 05/27/2026 | $1.90 | $1.72 (-9.47%) | $1.91 | $1.69 | 1.69 M | $117.31 M |
| 05/26/2026 | $1.69 | $1.92 (13.61%) | $1.94 | $1.64 | 2.57 M | $130.95 M |
| 05/22/2026 | $1.56 | $1.69 (8.33%) | $1.72 | $1.56 | 1.37 M | $115.27 M |
| 05/21/2026 | $1.50 | $1.54 (2.67%) | $1.60 | $1.48 | 1.07 M | $105.04 M |
| 05/20/2026 | $1.34 | $1.52 (13.43%) | $1.56 | $1.33 | 1.43 M | $103.67 M |
| 05/19/2026 | $1.39 | $1.35 (-2.88%) | $1.49 | $1.35 | 1.41 M | $92.08 M |
| 05/18/2026 | $1.37 | $1.36 (-0.73%) | $1.45 | $1.35 | 1.41 M | $92.76 M |
| 05/15/2026 | $1.20 | $1.33 (10.83%) | $1.37 | $1.16 | 1.82 M | $90.71 M |
| 05/14/2026 | $1.20 | $1.24 (3.33%) | $1.25 | $1.15 | 1.69 M | $84.57 M |
| 05/13/2026 | $1.34 | $1.21 (-9.7%) | $1.36 | $1.21 | 1.17 M | $82.53 M |
| 05/12/2026 | $1.43 | $1.34 (-6.29%) | $1.43 | $1.32 | 719.43 K | $91.40 M |
| 05/11/2026 | $1.51 | $1.45 (-3.97%) | $1.52 | $1.43 | 738.20 K | $98.90 M |
| 05/08/2026 | $1.33 | $1.45 (9.02%) | $1.47 | $1.33 | 1.01 M | $98.90 M |
| 05/07/2026 | $1.31 | $1.30 (-0.76%) | $1.53 | $1.25 | 1.75 M | $88.67 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.
