Zevia PBC (ZVIA) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.41

south_east

-$0.05 (-2.03%)

Day's range

$2.36

$2.57

5 DAY PERFORMANCE

-9.06%

1 MONTH PERFORMANCE

-9.74%

3 MONTH PERFORMANCE

-6.59%

6 MONTH PERFORMANCE

-7.66%

YEAR-TO-DATE PERFORMANCE

-42.48%

1 YEAR PERFORMANCE

-15.44%

Zevia PBC Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.61	$2.58 (-1.15%)	$2.65	$2.57	595.11 K	$171.14 M
12/04/2025	$2.68	$2.64 (-1.49%)	$2.71	$2.61	664.60 K	$175.12 M
12/03/2025	$2.68	$2.67 (-0.37%)	$2.72	$2.65	1.21 M	$177.11 M
12/02/2025	$2.61	$2.65 (1.53%)	$2.68	$2.61	1.10 M	$175.78 M
12/01/2025	$2.62	$2.59 (-1.15%)	$2.68	$2.56	778.20 K	$171.80 M
11/28/2025	$2.69	$2.68 (-0.37%)	$2.75	$2.68	293.51 K	$177.77 M
11/26/2025	$2.71	$2.68 (-1.11%)	$2.73	$2.67	603.40 K	$177.77 M
11/25/2025	$2.66	$2.69 (1.13%)	$2.72	$2.62	1.20 M	$178.43 M
11/24/2025	$2.68	$2.66 (-0.75%)	$2.72	$2.65	492.50 K	$176.44 M
11/21/2025	$2.57	$2.67 (3.89%)	$2.69	$2.53	763.48 K	$177.11 M
11/20/2025	$2.53	$2.57 (1.58%)	$2.63	$2.48	470.60 K	$170.48 M
11/19/2025	$2.47	$2.53 (2.43%)	$2.60	$2.46	615.20 K	$167.82 M
11/18/2025	$2.48	$2.50 (0.81%)	$2.54	$2.44	633.41 K	$165.83 M
11/17/2025	$2.50	$2.50 (0%)	$2.55	$2.46	394.30 K	$165.83 M
11/14/2025	$2.55	$2.50 (-1.96%)	$2.61	$2.49	347.72 K	$165.83 M
11/13/2025	$2.69	$2.58 (-4.09%)	$2.75	$2.56	708.00 K	$171.14 M
11/12/2025	$2.71	$2.71 (0%)	$2.78	$2.71	920.90 K	$179.76 M
11/11/2025	$2.56	$2.70 (5.47%)	$2.75	$2.54	643.46 K	$179.10 M
11/10/2025	$2.70	$2.61 (-3.33%)	$2.77	$2.60	1.21 M	$173.13 M
11/07/2025	$2.58	$2.67 (3.49%)	$2.74	$2.51	820.71 K	$177.11 M
11/06/2025	$2.50	$2.63 (5.2%)	$2.67	$2.40	1.93 M	$174.46 M
11/05/2025	$2.31	$2.34 (1.3%)	$2.42	$2.29	1.14 M	$155.22 M
11/04/2025	$2.37	$2.31 (-2.53%)	$2.40	$2.31	649.94 K	$153.23 M
11/03/2025	$2.36	$2.38 (0.85%)	$2.42	$2.32	774.20 K	$157.87 M
10/31/2025	$2.32	$2.36 (1.72%)	$2.38	$2.29	584.74 K	$156.55 M
10/30/2025	$2.38	$2.32 (-2.52%)	$2.43	$2.32	856.43 K	$153.89 M
10/29/2025	$2.45	$2.37 (-3.27%)	$2.47	$2.33	830.74 K	$157.21 M
10/28/2025	$2.45	$2.44 (-0.41%)	$2.48	$2.38	631.50 K	$161.85 M
10/27/2025	$2.53	$2.46 (-2.77%)	$2.55	$2.44	566.69 K	$163.18 M
10/24/2025	$2.45	$2.50 (2.04%)	$2.53	$2.45	813.10 K	$165.83 M
10/23/2025	$2.40	$2.43 (1.25%)	$2.47	$2.40	547.85 K	$161.19 M
10/22/2025	$2.30	$2.39 (3.91%)	$2.40	$2.27	860.80 K	$158.54 M
10/21/2025	$2.31	$2.30 (-0.43%)	$2.41	$2.29	738.82 K	$152.57 M
10/20/2025	$2.28	$2.31 (1.32%)	$2.37	$2.27	593.19 K	$153.23 M
10/17/2025	$2.31	$2.27 (-1.73%)	$2.35	$2.23	824.71 K	$150.58 M
10/16/2025	$2.39	$2.31 (-3.35%)	$2.41	$2.27	672.99 K	$153.23 M
10/15/2025	$2.41	$2.41 (0%)	$2.45	$2.35	621.20 K	$159.86 M
10/14/2025	$2.41	$2.41 (0%)	$2.45	$2.35	757.03 K	$159.86 M
10/13/2025	$2.30	$2.40 (4.35%)	$2.44	$2.30	1.11 M	$159.20 M
10/10/2025	$2.39	$2.28 (-4.6%)	$2.41	$2.24	909.83 K	$151.24 M
10/09/2025	$2.30	$2.36 (2.61%)	$2.39	$2.28	748.50 K	$156.55 M
10/08/2025	$2.34	$2.28 (-2.56%)	$2.34	$2.26	473.62 K	$151.24 M
10/07/2025	$2.36	$2.30 (-2.54%)	$2.44	$2.29	505.04 K	$152.57 M
10/06/2025	$2.41	$2.36 (-2.07%)	$2.48	$2.33	874.32 K	$156.55 M
10/03/2025	$2.48	$2.42 (-2.42%)	$2.57	$2.36	807.90 K	$160.53 M
10/02/2025	$2.48	$2.46 (-0.81%)	$2.54	$2.41	712.07 K	$163.18 M
10/01/2025	$2.66	$2.49 (-6.39%)	$2.77	$2.49	1.61 M	$165.17 M
09/30/2025	$2.71	$2.72 (0.37%)	$2.78	$2.61	1.52 M	$180.42 M
09/29/2025	$2.71	$2.73 (0.74%)	$2.81	$2.61	1.06 M	$181.09 M
09/26/2025	$2.63	$2.71 (3.04%)	$2.74	$2.50	1.05 M	$179.76 M
09/25/2025	$2.52	$2.63 (4.37%)	$2.65	$2.44	909.36 K	$174.46 M
09/24/2025	$2.36	$2.52 (6.78%)	$2.53	$2.36	712.75 K	$167.16 M
09/23/2025	$2.37	$2.34 (-1.27%)	$2.44	$2.34	530.14 K	$155.22 M
09/22/2025	$2.34	$2.35 (0.43%)	$2.38	$2.28	993.04 K	$155.88 M
09/19/2025	$2.39	$2.38 (-0.42%)	$2.41	$2.32	1.33 M	$157.87 M
09/18/2025	$2.42	$2.38 (-1.65%)	$2.45	$2.37	342.84 K	$157.87 M
09/17/2025	$2.45	$2.40 (-2.04%)	$2.49	$2.39	283.91 K	$159.20 M
09/16/2025	$2.36	$2.43 (2.97%)	$2.46	$2.36	381.58 K	$161.19 M
09/15/2025	$2.48	$2.37 (-4.44%)	$2.50	$2.35	491.19 K	$157.21 M
09/12/2025	$2.44	$2.46 (0.82%)	$2.50	$2.40	543.38 K	$163.18 M
09/11/2025	$2.44	$2.47 (1.23%)	$2.52	$2.43	306.00 K	$163.84 M
09/10/2025	$2.46	$2.45 (-0.41%)	$2.50	$2.42	344.96 K	$162.52 M
09/09/2025	$2.44	$2.49 (2.05%)	$2.53	$2.42	563.21 K	$165.17 M
09/08/2025	$2.58	$2.45 (-5.04%)	$2.60	$2.42	1.21 M	$162.52 M