Zevia PBC Class A ZVIA
NYSE · United States · Consumer Non-Durables
$1.20+0.02 (+1.69%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.18 | -3.28% | $1.23 | $1.25 | $1.17 | 585.30K |
| 2026-09-29 | $1.22 | -3.94% | $1.28 | $1.28 | $1.21 | 432.10K |
| 2026-09-28 | $1.27 | -4.51% | $1.32 | $1.35 | $1.25 | 382.60K |
| 2026-09-25 | $1.33 | 0.00% | $1.33 | $1.36 | $1.32 | 278.80K |
| 2026-09-24 | $1.33 | +3.10% | $1.29 | $1.33 | $1.27 | 234.50K |
| 2026-09-23 | $1.29 | -3.73% | $1.34 | $1.35 | $1.27 | 510.20K |
| 2026-09-22 | $1.34 | -3.60% | $1.39 | $1.39 | $1.32 | 417.00K |
| 2026-09-21 | $1.39 | -2.11% | $1.44 | $1.47 | $1.39 | 370.20K |
| 2026-09-18 | $1.42 | +2.16% | $1.40 | $1.50 | $1.38 | 1.32M |
| 2026-09-17 | $1.39 | +4.51% | $1.35 | $1.39 | $1.34 | 351.90K |
| 2026-09-16 | $1.33 | +2.31% | $1.28 | $1.35 | $1.28 | 237.60K |
| 2026-09-15 | $1.30 | +0.78% | $1.30 | $1.32 | $1.28 | 203.00K |
| 2026-09-14 | $1.29 | +2.38% | $1.26 | $1.31 | $1.23 | 335.10K |
| 2026-09-11 | $1.26 | +1.61% | $1.25 | $1.31 | $1.23 | 633.80K |
| 2026-09-10 | $1.24 | -3.12% | $1.26 | $1.28 | $1.22 | 759.70K |
| 2026-09-09 | $1.28 | -4.48% | $1.34 | $1.35 | $1.26 | 728.90K |
| 2026-09-08 | $1.34 | -2.19% | $1.37 | $1.39 | $1.34 | 403.90K |
| 2026-09-04 | $1.37 | 0.00% | $1.36 | $1.39 | $1.36 | 206.40K |
| 2026-09-03 | $1.37 | 0.00% | $1.38 | $1.40 | $1.36 | 216.40K |
| 2026-09-02 | $1.37 | -0.72% | $1.37 | $1.40 | $1.37 | 169.10K |
| 2026-09-01 | $1.38 | -2.13% | $1.38 | $1.42 | $1.36 | 133.00K |
| 2026-08-31 | $1.41 | -2.08% | $1.48 | $1.48 | $1.40 | 150.00K |
| 2026-08-28 | $1.44 | +1.41% | $1.44 | $1.47 | $1.40 | 397.40K |
| 2026-08-27 | $1.42 | +1.43% | $1.39 | $1.44 | $1.39 | 425.70K |
| 2026-08-26 | $1.40 | -0.71% | $1.39 | $1.44 | $1.38 | 214.90K |
| 2026-08-25 | $1.41 | +0.71% | $1.41 | $1.43 | $1.37 | 578.50K |
| 2026-08-24 | $1.40 | +8.53% | $1.30 | $1.44 | $1.30 | 939.20K |
| 2026-08-21 | $1.29 | -2.27% | $1.32 | $1.37 | $1.28 | 620.50K |
| 2026-08-20 | $1.32 | -0.75% | $1.35 | $1.38 | $1.32 | 222.50K |
| 2026-08-19 | $1.33 | +1.53% | $1.38 | $1.38 | $1.30 | 331.00K |
| 2026-08-18 | $1.31 | +0.77% | $1.31 | $1.35 | $1.30 | 326.20K |
| 2026-08-17 | $1.30 | -1.52% | $1.32 | $1.35 | $1.30 | 289.50K |
| 2026-08-14 | $1.32 | +1.54% | $1.42 | $1.44 | $1.31 | 682.60K |
| 2026-08-13 | $1.30 | -3.70% | $1.39 | $1.40 | $1.29 | 359.90K |
| 2026-08-12 | $1.35 | -0.74% | $1.39 | $1.39 | $1.35 | 200.20K |
| 2026-08-11 | $1.36 | -2.16% | $1.37 | $1.41 | $1.36 | 304.80K |
| 2026-08-10 | $1.39 | -3.47% | $1.44 | $1.48 | $1.38 | 400.80K |
| 2026-08-07 | $1.44 | -2.04% | $1.47 | $1.51 | $1.42 | 439.50K |
| 2026-08-06 | $1.47 | -14.04% | $1.62 | $1.72 | $1.41 | 1.31M |
| 2026-08-05 | $1.71 | -1.16% | $1.76 | $1.77 | $1.69 | 377.40K |
| 2026-08-04 | $1.73 | +2.98% | $1.69 | $1.76 | $1.66 | 518.90K |
| 2026-08-03 | $1.68 | -1.18% | $1.70 | $1.72 | $1.63 | 287.70K |
| 2026-07-31 | $1.70 | +4.94% | $1.65 | $1.73 | $1.62 | 403.50K |
| 2026-07-30 | $1.62 | -1.22% | $1.64 | $1.68 | $1.61 | 205.40K |
| 2026-07-29 | $1.64 | +1.86% | $1.62 | $1.70 | $1.62 | 500.00K |
| 2026-07-28 | $1.61 | +1.90% | $1.61 | $1.69 | $1.56 | 258.20K |
| 2026-07-27 | $1.58 | +5.33% | $1.53 | $1.59 | $1.50 | 218.90K |
| 2026-07-24 | $1.50 | 0.00% | $1.51 | $1.56 | $1.48 | 301.30K |
| 2026-07-23 | $1.50 | -3.23% | $1.53 | $1.57 | $1.49 | 182.30K |
| 2026-07-22 | $1.55 | -6.06% | $1.64 | $1.65 | $1.55 | 473.20K |
| 2026-07-21 | $1.65 | -1.20% | $1.66 | $1.69 | $1.63 | 297.10K |
| 2026-07-20 | $1.67 | -1.76% | $1.69 | $1.72 | $1.64 | 533.60K |
| 2026-07-17 | $1.70 | +1.80% | $1.68 | $1.75 | $1.67 | 475.80K |
| 2026-07-16 | $1.67 | -5.11% | $1.73 | $1.80 | $1.64 | 313.90K |
| 2026-07-15 | $1.76 | +1.73% | $1.71 | $1.78 | $1.70 | 656.60K |
| 2026-07-14 | $1.73 | +0.58% | $1.71 | $1.75 | $1.67 | 790.70K |
| 2026-07-13 | $1.72 | 0.00% | $1.75 | $1.78 | $1.71 | 678.70K |
| 2026-07-10 | $1.72 | -2.82% | $1.77 | $1.79 | $1.72 | 481.70K |
| 2026-07-09 | $1.77 | +4.12% | $1.72 | $1.77 | $1.69 | 677.40K |
| 2026-07-08 | $1.70 | -0.58% | $1.71 | $1.75 | $1.65 | 634.00K |
| 2026-07-07 | $1.71 | 0.00% | $1.72 | $1.80 | $1.71 | 464.00K |
| 2026-07-06 | $1.71 | -2.29% | $1.75 | $1.80 | $1.71 | 819.70K |
| 2026-07-02 | $1.75 | -2.78% | $1.80 | $1.93 | $1.73 | 1.48M |
| 2026-07-01 | $1.80 | +10.43% | $1.64 | $1.86 | $1.63 | 1.05M |
| 2026-06-30 | $1.63 | +3.82% | $1.61 | $1.67 | $1.56 | 1.15M |
| 2026-06-29 | $1.57 | +0.64% | $1.56 | $1.65 | $1.52 | 1.56M |
| 2026-06-26 | $1.56 | +9.86% | $1.42 | $1.56 | $1.41 | 5.83M |
| 2026-06-25 | $1.42 | -4.05% | $1.47 | $1.54 | $1.38 | 1.98M |
| 2026-06-24 | $1.48 | +2.07% | $1.50 | $1.59 | $1.48 | 1.55M |
| 2026-06-23 | $1.45 | -4.61% | $1.50 | $1.55 | $1.44 | 1.69M |
| 2026-06-22 | $1.52 | -0.65% | $1.52 | $1.62 | $1.48 | 1.46M |
| 2026-06-18 | $1.53 | +18.60% | $1.32 | $1.54 | $1.29 | 2.67M |
| 2026-06-17 | $1.29 | 0.00% | $1.30 | $1.35 | $1.24 | 2.21M |
| 2026-06-16 | $1.29 | +1.57% | $1.28 | $1.34 | $1.27 | 1.30M |
| 2026-06-15 | $1.27 | -14.19% | $1.53 | $1.55 | $1.27 | 1.31M |
| 2026-06-12 | $1.48 | +7.25% | $1.42 | $1.53 | $1.38 | 896.60K |
| 2026-06-11 | $1.38 | 0.00% | $1.39 | $1.41 | $1.34 | 1.29M |
| 2026-06-10 | $1.38 | -4.17% | $1.43 | $1.48 | $1.37 | 1.02M |
| 2026-06-09 | $1.44 | +2.13% | $1.43 | $1.46 | $1.38 | 657.30K |
| 2026-06-08 | $1.41 | 0.00% | $1.41 | $1.46 | $1.39 | 694.60K |
| 2026-06-05 | $1.41 | +0.71% | $1.42 | $1.43 | $1.35 | 600.90K |
| 2026-06-04 | $1.40 | +2.19% | $1.37 | $1.42 | $1.35 | 461.50K |
| 2026-06-03 | $1.37 | +1.48% | $1.33 | $1.38 | $1.29 | 618.20K |
| 2026-06-02 | $1.35 | -5.59% | $1.41 | $1.42 | $1.31 | 1.05M |
| 2026-06-01 | $1.43 | -7.74% | $1.53 | $1.62 | $1.43 | 1.05M |
| 2026-05-29 | $1.55 | -2.52% | $1.59 | $1.60 | $1.43 | 1.21M |
| 2026-05-28 | $1.59 | -7.56% | $1.69 | $1.71 | $1.57 | 1.35M |
| 2026-05-27 | $1.72 | -10.42% | $1.90 | $1.91 | $1.68 | 1.69M |
| 2026-05-26 | $1.92 | +13.61% | $1.69 | $1.94 | $1.64 | 2.56M |
| 2026-05-22 | $1.69 | +9.74% | $1.56 | $1.72 | $1.56 | 1.37M |