5 DAY PERFORMANCE
-7.19%
1 MONTH PERFORMANCE
-15.98%
3 MONTH PERFORMANCE
+14.52%
6 MONTH PERFORMANCE
-39.06%
YEAR-TO-DATE PERFORMANCE
-38.79%
1 YEAR PERFORMANCE
-56.31%
Zevia PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.13 | 1.58 M | $81.16 M |
| 05/05/2026 | $1.35 | $1.25 (-7.41%) | $1.39 | $1.24 | 1.03 M | $85.26 M |
| 05/04/2026 | $1.31 | $1.32 (0.76%) | $1.33 | $1.29 | 285.27 K | $90.03 M |
| 05/01/2026 | $1.29 | $1.30 (0.78%) | $1.34 | $1.26 | 327.30 K | $88.67 M |
| 04/30/2026 | $1.25 | $1.28 (2.4%) | $1.29 | $1.22 | 214.00 K | $87.30 M |
| 04/29/2026 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.21 | 243.94 K | $85.26 M |
| 04/28/2026 | $1.25 | $1.25 (0%) | $1.27 | $1.22 | 168.51 K | $85.26 M |
| 04/27/2026 | $1.28 | $1.25 (-2.34%) | $1.29 | $1.25 | 236.62 K | $85.26 M |
| 04/24/2026 | $1.29 | $1.29 (0%) | $1.33 | $1.26 | 329.52 K | $87.99 M |
| 04/23/2026 | $1.24 | $1.28 (3.23%) | $1.28 | $1.21 | 258.45 K | $87.30 M |
| 04/22/2026 | $1.19 | $1.22 (2.52%) | $1.24 | $1.19 | 324.30 K | $83.21 M |
| 04/21/2026 | $1.26 | $1.19 (-5.56%) | $1.28 | $1.19 | 125.61 K | $81.16 M |
| 04/20/2026 | $1.23 | $1.26 (2.44%) | $1.27 | $1.21 | 268.90 K | $85.94 M |
| 04/17/2026 | $1.22 | $1.23 (0.82%) | $1.28 | $1.22 | 459.94 K | $83.89 M |
| 04/16/2026 | $1.22 | $1.22 (0%) | $1.24 | $1.18 | 404.80 K | $83.21 M |
| 04/15/2026 | $1.18 | $1.20 (1.69%) | $1.24 | $1.16 | 633.05 K | $81.85 M |
| 04/14/2026 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.16 | 415.15 K | $81.16 M |
| 04/13/2026 | $1.15 | $1.20 (4.35%) | $1.20 | $1.15 | 176.40 K | $81.85 M |
| 04/10/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.15 | 151.85 K | $79.80 M |
| 04/09/2026 | $1.16 | $1.19 (2.59%) | $1.20 | $1.15 | 253.90 K | $81.16 M |
| 04/08/2026 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.17 | 382.84 K | $80.48 M |
| 04/07/2026 | $1.18 | $1.15 (-2.54%) | $1.22 | $1.15 | 245.61 K | $78.44 M |
| 04/06/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.17 | 299.20 K | $81.85 M |
| 04/02/2026 | $1.15 | $1.20 (4.35%) | $1.20 | $1.13 | 419.31 K | $81.85 M |
| 04/01/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.15 | 410.53 K | $79.80 M |
| 03/31/2026 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.13 | 571.03 K | $79.80 M |
| 03/30/2026 | $1.13 | $1.20 (6.19%) | $1.25 | $1.13 | 660.07 K | $81.85 M |
| 03/27/2026 | $1.17 | $1.13 (-3.42%) | $1.18 | $1.12 | 482.41 K | $77.07 M |
| 03/26/2026 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.15 | 554.81 K | $79.80 M |
| 03/25/2026 | $1.25 | $1.20 (-4%) | $1.26 | $1.17 | 609.32 K | $81.85 M |
| 03/24/2026 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.21 | 329.02 K | $83.89 M |
| 03/23/2026 | $1.24 | $1.24 (0%) | $1.28 | $1.24 | 500.84 K | $84.57 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.
