NYSE : ZVIA
Zevia PBC — Price history
Consumer Staples · Beverages - Non-Alcoholic · United States
Last price 1.22 USD (Oct 30, 2026, 9:39 AM EDT) · Market cap 94.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zevia PBC (ZVIA) closed at 1.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.21 | 1.22 | 1.13 | 1.15 | 631,525 | -3.36% |
| 2026-10-30 | 1.23 | 1.26 | 1.18 | 1.19 | 204,572 | -3.25% |
| 2026-10-29 | 1.24 | 1.264 | 1.22 | 1.23 | 424,331 | +0.00% |
| 2026-10-28 | 1.24 | 1.24 | 1.2 | 1.23 | 250,116 | +0.00% |
| 2026-10-27 | 1.28 | 1.3 | 1.23 | 1.23 | 146,314 | -3.15% |
| 2026-10-26 | 1.3 | 1.3 | 1.255 | 1.27 | 178,767 | -0.78% |
| 2026-10-23 | 1.26 | 1.31 | 1.22 | 1.28 | 310,579 | +4.92% |
| 2026-10-22 | 1.25 | 1.29 | 1.21 | 1.22 | 196,973 | -2.40% |
| 2026-10-21 | 1.22 | 1.27 | 1.21 | 1.25 | 225,521 | +2.46% |
| 2026-10-20 | 1.2 | 1.264 | 1.2 | 1.22 | 163,851 | +0.00% |
| 2026-10-19 | 1.23 | 1.28 | 1.21 | 1.22 | 335,373 | -1.61% |
| 2026-10-16 | 1.18 | 1.25 | 1.18 | 1.24 | 263,423 | +3.33% |
| 2026-10-15 | 1.18 | 1.215 | 1.17 | 1.2 | 182,139 | +0.84% |
| 2026-10-14 | 1.15 | 1.22 | 1.15 | 1.19 | 298,532 | +0.85% |
| 2026-10-13 | 1.15 | 1.202 | 1.15 | 1.18 | 141,069 | +0.85% |
| 2026-10-12 | 1.21 | 1.21 | 1.16 | 1.17 | 153,717 | -3.31% |
| 2026-10-09 | 1.2 | 1.21 | 1.17 | 1.21 | 199,520 | +1.68% |
| 2026-10-08 | 1.22 | 1.23 | 1.18 | 1.19 | 401,567 | -1.65% |
| 2026-10-07 | 1.19 | 1.22 | 1.187 | 1.21 | 279,036 | +0.83% |
| 2026-10-06 | 1.22 | 1.23 | 1.19 | 1.2 | 184,632 | -0.83% |
| 2026-10-05 | 1.22 | 1.27 | 1.205 | 1.21 | 292,716 | +0.00% |
| 2026-10-02 | 1.23 | 1.23 | 1.18 | 1.21 | 311,972 | +0.00% |
| 2026-10-01 | 1.19 | 1.23 | 1.19 | 1.21 | 254,930 | +2.54% |
| 2026-09-30 | 1.23 | 1.245 | 1.17 | 1.18 | 584,159 | -3.28% |
| 2026-09-29 | 1.28 | 1.28 | 1.21 | 1.22 | 430,846 | -3.94% |
| 2026-09-28 | 1.32 | 1.35 | 1.25 | 1.27 | 380,487 | -4.51% |
| 2026-09-25 | 1.33 | 1.355 | 1.315 | 1.33 | 278,692 | +0.00% |
| 2026-09-24 | 1.29 | 1.33 | 1.275 | 1.33 | 234,416 | +3.10% |
| 2026-09-23 | 1.34 | 1.35 | 1.27 | 1.29 | 509,715 | -3.73% |
| 2026-09-22 | 1.39 | 1.39 | 1.32 | 1.34 | 416,946 | -3.60% |
| 2026-09-21 | 1.44 | 1.47 | 1.39 | 1.39 | 370,036 | -2.11% |
| 2026-09-18 | 1.4 | 1.495 | 1.375 | 1.42 | 1,323,605 | +2.16% |
| 2026-09-17 | 1.35 | 1.39 | 1.34 | 1.39 | 351,343 | +4.51% |
| 2026-09-16 | 1.28 | 1.35 | 1.28 | 1.33 | 237,438 | +2.31% |
| 2026-09-15 | 1.3 | 1.32 | 1.285 | 1.3 | 199,355 | +0.78% |
| 2026-09-14 | 1.26 | 1.31 | 1.23 | 1.29 | 334,457 | +2.38% |
| 2026-09-11 | 1.25 | 1.31 | 1.231 | 1.26 | 633,789 | +1.61% |
| 2026-09-10 | 1.26 | 1.285 | 1.22 | 1.24 | 755,994 | -3.13% |
| 2026-09-09 | 1.34 | 1.35 | 1.26 | 1.28 | 728,125 | -4.48% |
| 2026-09-08 | 1.37 | 1.386 | 1.34 | 1.34 | 403,916 | -2.19% |
| 2026-09-04 | 1.36 | 1.39 | 1.36 | 1.37 | 205,352 | +0.00% |
| 2026-09-03 | 1.38 | 1.399 | 1.36 | 1.37 | 215,975 | +0.00% |
| 2026-09-02 | 1.37 | 1.4 | 1.37 | 1.37 | 168,751 | -0.72% |
| 2026-09-01 | 1.38 | 1.42 | 1.36 | 1.38 | 132,951 | -2.13% |
| 2026-08-31 | 1.484 | 1.484 | 1.4 | 1.41 | 149,504 | -2.08% |
| 2026-08-28 | 1.44 | 1.47 | 1.405 | 1.44 | 397,344 | +1.41% |
| 2026-08-27 | 1.39 | 1.44 | 1.39 | 1.42 | 425,746 | +1.43% |
| 2026-08-26 | 1.39 | 1.44 | 1.385 | 1.4 | 214,754 | -0.71% |
| 2026-08-25 | 1.41 | 1.435 | 1.37 | 1.41 | 577,827 | +0.71% |
| 2026-08-24 | 1.3 | 1.44 | 1.3 | 1.4 | 938,112 | +8.53% |
| 2026-08-21 | 1.32 | 1.365 | 1.28 | 1.29 | 617,842 | -2.27% |
| 2026-08-20 | 1.35 | 1.38 | 1.32 | 1.32 | 218,496 | -0.75% |
| 2026-08-19 | 1.38 | 1.38 | 1.3 | 1.33 | 330,869 | +1.53% |
| 2026-08-18 | 1.31 | 1.35 | 1.305 | 1.31 | 326,127 | +0.77% |
| 2026-08-17 | 1.32 | 1.345 | 1.3 | 1.3 | 288,444 | -1.52% |
| 2026-08-14 | 1.42 | 1.44 | 1.31 | 1.32 | 676,820 | +1.54% |
| 2026-08-13 | 1.39 | 1.4 | 1.29 | 1.3 | 339,623 | -3.70% |
| 2026-08-12 | 1.39 | 1.39 | 1.35 | 1.35 | 188,962 | -0.74% |
| 2026-08-11 | 1.37 | 1.41 | 1.36 | 1.36 | 302,796 | -2.16% |
| 2026-08-10 | 1.44 | 1.476 | 1.375 | 1.39 | 400,387 | -3.47% |
| 2026-08-07 | 1.47 | 1.51 | 1.42 | 1.44 | 439,312 | -2.04% |
| 2026-08-06 | 1.62 | 1.72 | 1.415 | 1.47 | 1,305,792 | -14.04% |
| 2026-08-05 | 1.76 | 1.77 | 1.69 | 1.71 | 325,172 | -1.16% |
| 2026-08-04 | 1.69 | 1.76 | 1.66 | 1.73 | 515,642 | +2.98% |
| 2026-08-03 | 1.7 | 1.72 | 1.625 | 1.68 | 287,043 | -1.18% |
| 2026-07-31 | 1.65 | 1.73 | 1.615 | 1.7 | 402,509 | +4.94% |
| 2026-07-30 | 1.64 | 1.676 | 1.61 | 1.62 | 205,369 | -1.22% |
| 2026-07-29 | 1.62 | 1.7 | 1.62 | 1.64 | 497,717 | +1.86% |
| 2026-07-28 | 1.61 | 1.69 | 1.56 | 1.61 | 257,909 | +1.90% |
| 2026-07-27 | 1.53 | 1.59 | 1.5 | 1.58 | 218,475 | +5.33% |
| 2026-07-24 | 1.51 | 1.56 | 1.48 | 1.5 | 301,312 | +0.00% |
| 2026-07-23 | 1.53 | 1.57 | 1.49 | 1.5 | 180,887 | -3.23% |
| 2026-07-22 | 1.64 | 1.655 | 1.55 | 1.55 | 470,143 | -6.06% |
| 2026-07-21 | 1.66 | 1.69 | 1.63 | 1.65 | 295,051 | -1.20% |
| 2026-07-20 | 1.69 | 1.72 | 1.64 | 1.67 | 533,045 | -1.76% |
| 2026-07-17 | 1.68 | 1.755 | 1.67 | 1.7 | 475,766 | +1.80% |
| 2026-07-16 | 1.73 | 1.8 | 1.645 | 1.67 | 313,824 | -5.11% |
| 2026-07-15 | 1.71 | 1.78 | 1.7 | 1.76 | 656,646 | +1.73% |
| 2026-07-14 | 1.71 | 1.75 | 1.67 | 1.73 | 790,553 | +0.58% |
| 2026-07-13 | 1.75 | 1.777 | 1.71 | 1.72 | 678,732 | +0.00% |
| 2026-07-10 | 1.77 | 1.789 | 1.72 | 1.72 | 479,759 | -2.82% |
| 2026-07-09 | 1.72 | 1.775 | 1.69 | 1.77 | 676,481 | +4.12% |
| 2026-07-08 | 1.71 | 1.745 | 1.65 | 1.7 | 572,509 | -0.58% |
| 2026-07-07 | 1.72 | 1.805 | 1.71 | 1.71 | 462,688 | +0.00% |
| 2026-07-06 | 1.75 | 1.8 | 1.705 | 1.71 | 819,717 | -2.29% |
| 2026-07-02 | 1.8 | 1.93 | 1.73 | 1.75 | 1,479,491 | -2.78% |
| 2026-07-01 | 1.64 | 1.86 | 1.63 | 1.8 | 1,050,719 | +10.43% |
| 2026-06-30 | 1.61 | 1.675 | 1.56 | 1.63 | 1,135,498 | +3.82% |
| 2026-06-29 | 1.56 | 1.655 | 1.525 | 1.57 | 1,544,316 | +0.64% |
| 2026-06-26 | 1.42 | 1.56 | 1.41 | 1.56 | 5,602,030 | +9.86% |
| 2026-06-25 | 1.47 | 1.54 | 1.375 | 1.42 | 1,976,953 | -4.05% |
| 2026-06-24 | 1.5 | 1.59 | 1.475 | 1.48 | 1,547,770 | +2.07% |
| 2026-06-23 | 1.5 | 1.55 | 1.44 | 1.45 | 1,691,587 | -4.61% |
| 2026-06-22 | 1.52 | 1.62 | 1.481 | 1.52 | 1,451,744 | -0.65% |
| 2026-06-18 | 1.32 | 1.545 | 1.29 | 1.53 | 2,670,854 | +18.60% |
| 2026-06-17 | 1.3 | 1.345 | 1.24 | 1.29 | 2,211,473 | +0.00% |
| 2026-06-16 | 1.28 | 1.34 | 1.27 | 1.29 | 1,300,873 | +1.57% |
| 2026-06-15 | 1.53 | 1.55 | 1.27 | 1.27 | 1,291,040 | -14.19% |
| 2026-06-12 | 1.42 | 1.53 | 1.38 | 1.48 | 892,290 | +7.25% |
| 2026-06-11 | 1.39 | 1.41 | 1.34 | 1.38 | 1,290,460 | +0.00% |
| 2026-06-10 | 1.43 | 1.475 | 1.37 | 1.38 | 1,023,316 | -4.17% |
| 2026-06-09 | 1.43 | 1.46 | 1.38 | 1.44 | 654,354 | +2.13% |
| 2026-06-08 | 1.41 | 1.46 | 1.39 | 1.41 | 694,287 | +0.00% |
| 2026-06-05 | 1.42 | 1.43 | 1.35 | 1.41 | 597,742 | +0.71% |
| 2026-06-04 | 1.37 | 1.425 | 1.35 | 1.4 | 461,407 | +2.19% |
| 2026-06-03 | 1.33 | 1.385 | 1.295 | 1.37 | 617,966 | +1.48% |
| 2026-06-02 | 1.41 | 1.42 | 1.31 | 1.35 | 1,049,691 | -5.59% |
| 2026-06-01 | 1.53 | 1.62 | 1.43 | 1.43 | 1,042,813 | -7.74% |
| 2026-05-29 | 1.59 | 1.6 | 1.43 | 1.55 | 1,212,481 | -2.52% |
| 2026-05-28 | 1.69 | 1.71 | 1.57 | 1.59 | 1,347,708 | -7.56% |
| 2026-05-27 | 1.9 | 1.91 | 1.685 | 1.72 | 1,691,271 | -10.42% |
| 2026-05-26 | 1.69 | 1.94 | 1.64 | 1.92 | 2,554,396 | +13.61% |
| 2026-05-22 | 1.56 | 1.72 | 1.56 | 1.69 | 1,369,412 | +9.74% |
| 2026-05-21 | 1.5 | 1.6 | 1.48 | 1.54 | 1,055,534 | +1.32% |
| 2026-05-20 | 1.34 | 1.56 | 1.33 | 1.52 | 1,426,738 | +12.59% |
| 2026-05-19 | 1.39 | 1.485 | 1.345 | 1.35 | 1,403,255 | -0.74% |
| 2026-05-18 | 1.37 | 1.45 | 1.345 | 1.36 | 1,411,136 | +2.26% |
| 2026-05-15 | 1.2 | 1.365 | 1.16 | 1.33 | 1,824,096 | +7.26% |
| 2026-05-14 | 1.2 | 1.25 | 1.145 | 1.24 | 1,686,765 | +2.48% |
| 2026-05-13 | 1.34 | 1.36 | 1.21 | 1.21 | 1,172,437 | -9.70% |