Zevia PBC (ZVIA) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.33

$1.42

5 DAY PERFORMANCE

+19.33%

1 MONTH PERFORMANCE

+17.36%

3 MONTH PERFORMANCE

-16.96%

6 MONTH PERFORMANCE

+13.60%

YEAR-TO-DATE PERFORMANCE

-38.79%

1 YEAR PERFORMANCE

-39.32%

Zevia PBC Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/04/2026	$1.17	$1.20 (2.56%)	$1.23	$1.17	320.65 K	$86.57 M
11/03/2026	$1.14	$1.17 (2.63%)	$1.19	$1.11	239.40 K	$84.40 M
11/02/2026	$1.21	$1.12 (-7.44%)	$1.22	$1.11	714.49 K	$80.80 M
10/30/2026	$1.23	$1.19 (-3.25%)	$1.26	$1.18	204.57 K	$85.48 M
10/29/2026	$1.24	$1.23 (-0.81%)	$1.26	$1.22	424.33 K	$88.36 M
10/28/2026	$1.24	$1.23 (-0.81%)	$1.24	$1.20	250.12 K	$88.36 M
10/27/2026	$1.28	$1.23 (-3.91%)	$1.30	$1.23	146.31 K	$88.36 M
10/26/2026	$1.30	$1.27 (-2.31%)	$1.30	$1.25	178.80 K	$91.23 M
10/23/2026	$1.26	$1.28 (1.59%)	$1.31	$1.22	310.60 K	$91.95 M
10/22/2026	$1.25	$1.22 (-2.4%)	$1.29	$1.21	197.00 K	$87.64 M
10/21/2026	$1.22	$1.25 (2.46%)	$1.27	$1.21	225.52 K	$89.79 M
10/20/2026	$1.20	$1.22 (1.67%)	$1.26	$1.20	163.90 K	$87.64 M
10/19/2026	$1.23	$1.22 (-0.81%)	$1.28	$1.21	335.37 K	$87.64 M
10/16/2026	$1.18	$1.24 (5.08%)	$1.25	$1.18	263.66 K	$89.07 M
10/15/2026	$1.18	$1.20 (1.69%)	$1.22	$1.17	182.14 K	$86.20 M
10/14/2026	$1.15	$1.19 (3.48%)	$1.22	$1.15	298.54 K	$85.48 M
10/13/2026	$1.15	$1.18 (2.61%)	$1.20	$1.15	141.10 K	$84.76 M
10/12/2026	$1.21	$1.17 (-3.31%)	$1.21	$1.16	160.73 K	$84.05 M
10/09/2026	$1.20	$1.21 (0.83%)	$1.21	$1.17	201.90 K	$86.92 M
10/08/2026	$1.22	$1.19 (-2.46%)	$1.23	$1.18	401.60 K	$85.48 M
10/07/2026	$1.19	$1.21 (1.68%)	$1.22	$1.19	279.30 K	$86.92 M
10/06/2026	$1.22	$1.20 (-1.64%)	$1.23	$1.19	190.17 K	$86.20 M
10/05/2026	$1.22	$1.21 (-0.82%)	$1.27	$1.21	292.72 K	$86.92 M
10/02/2026	$1.23	$1.21 (-1.63%)	$1.23	$1.18	317.03 K	$86.92 M
10/01/2026	$1.19	$1.21 (1.68%)	$1.23	$1.19	255.00 K	$86.92 M
09/30/2026	$1.23	$1.18 (-4.07%)	$1.25	$1.17	595.60 K	$84.76 M
09/29/2026	$1.28	$1.22 (-4.69%)	$1.28	$1.21	432.41 K	$87.64 M
09/28/2026	$1.32	$1.27 (-3.79%)	$1.35	$1.25	382.60 K	$91.23 M
09/25/2026	$1.33	$1.33 (0%)	$1.36	$1.32	279.16 K	$95.54 M
09/24/2026	$1.29	$1.33 (3.1%)	$1.33	$1.27	234.52 K	$95.54 M
09/23/2026	$1.34	$1.29 (-3.73%)	$1.35	$1.27	510.25 K	$92.67 M
09/22/2026	$1.39	$1.34 (-3.6%)	$1.39	$1.32	417.00 K	$96.26 M
09/21/2026	$1.44	$1.39 (-3.47%)	$1.47	$1.39	370.94 K	$99.85 M
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