5 DAY PERFORMANCE
+0.44%
1 MONTH PERFORMANCE
+9.13%
3 MONTH PERFORMANCE
-47.58%
6 MONTH PERFORMANCE
+92.37%
YEAR-TO-DATE PERFORMANCE
-45.82%
1 YEAR PERFORMANCE
+163.68%
Zevia PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.23 | $2.26 (1.35%) | $2.27 | $2.14 | 248,288 | $136.98 M |
| 04/29/2025 | $2.28 | $2.26 (-0.88%) | $2.30 | $2.19 | 246,451 | $136.98 M |
| 04/28/2025 | $2.25 | $2.30 (2.22%) | $2.31 | $2.19 | 309,140 | $139.41 M |
| 04/25/2025 | $2.35 | $2.26 (-3.83%) | $2.37 | $2.20 | 395,600 | $136.98 M |
| 04/24/2025 | $2.33 | $2.37 (1.72%) | $2.41 | $2.33 | 240,241 | $143.65 M |
| 04/23/2025 | $2.43 | $2.33 (-4.12%) | $2.43 | $2.31 | 230,000 | $141.23 M |
| 04/22/2025 | $2.30 | $2.38 (3.48%) | $2.40 | $2.29 | 219,700 | $144.26 M |
| 04/21/2025 | $2.30 | $2.30 (0%) | $2.38 | $2.23 | 236,188 | $139.41 M |
| 04/17/2025 | $2.26 | $2.30 (1.77%) | $2.32 | $2.23 | 286,600 | $139.41 M |
| 04/16/2025 | $2.30 | $2.28 (-0.87%) | $2.33 | $2.21 | 240,801 | $138.20 M |
| 04/15/2025 | $2.36 | $2.32 (-1.69%) | $2.40 | $2.29 | 237,714 | $140.62 M |
| 04/14/2025 | $2.28 | $2.35 (3.07%) | $2.38 | $2.28 | 286,503 | $142.44 M |
| 04/11/2025 | $2.26 | $2.24 (-0.88%) | $2.34 | $2.23 | 265,278 | $135.77 M |
| 04/10/2025 | $2.25 | $2.26 (0.44%) | $2.30 | $2.16 | 246,339 | $136.98 M |
| 04/09/2025 | $2.16 | $2.29 (6.02%) | $2.33 | $2.13 | 489,506 | $138.80 M |
| 04/08/2025 | $2.20 | $2.17 (-1.36%) | $2.23 | $2.14 | 386,500 | $131.53 M |
| 04/07/2025 | $2.00 | $2.09 (4.5%) | $2.12 | $1.88 | 608,709 | $126.68 M |
| 04/04/2025 | $2.12 | $2.08 (-1.89%) | $2.15 | $2.03 | 327,134 | $126.07 M |
| 04/03/2025 | $2.27 | $2.17 (-4.41%) | $2.30 | $2.14 | 534,830 | $131.53 M |
| 04/02/2025 | $2.19 | $2.39 (9.13%) | $2.43 | $2.18 | 568,800 | $144.86 M |
| 04/01/2025 | $2.16 | $2.20 (1.85%) | $2.23 | $2.11 | 367,891 | $133.35 M |
| 03/31/2025 | $2.03 | $2.16 (6.4%) | $2.17 | $1.98 | 482,100 | $130.92 M |
| 03/28/2025 | $2.13 | $2.08 (-2.35%) | $2.13 | $2.02 | 358,300 | $126.07 M |
| 03/27/2025 | $2.09 | $2.13 (1.91%) | $2.13 | $1.99 | 332,650 | $129.10 M |
| 03/26/2025 | $2.14 | $2.08 (-2.8%) | $2.19 | $2.02 | 289,707 | $126.07 M |
| 03/25/2025 | $2.20 | $2.14 (-2.73%) | $2.21 | $2.13 | 253,800 | $129.71 M |
| 03/24/2025 | $2.11 | $2.21 (4.74%) | $2.24 | $2.11 | 374,900 | $133.95 M |
| 03/21/2025 | $2.05 | $2.08 (1.46%) | $2.09 | $1.97 | 340,022 | $126.07 M |
| 03/20/2025 | $2.10 | $2.09 (-0.48%) | $2.16 | $2.08 | 373,600 | $126.68 M |
| 03/19/2025 | $2.03 | $2.10 (3.45%) | $2.11 | $2.03 | 359,900 | $127.29 M |
| 03/18/2025 | $2.23 | $2.03 (-8.97%) | $2.23 | $2.03 | 539,875 | $123.04 M |
| 03/17/2025 | $2.25 | $2.25 (0%) | $2.33 | $2.19 | 743,740 | $136.38 M |
| 03/14/2025 | $2.13 | $2.22 (4.23%) | $2.26 | $2.12 | 404,938 | $134.56 M |
| 03/13/2025 | $2.20 | $2.09 (-5%) | $2.20 | $2.05 | 410,921 | $126.68 M |
| 03/12/2025 | $2.23 | $2.20 (-1.35%) | $2.26 | $2.16 | 371,300 | $133.35 M |
| 03/11/2025 | $2.09 | $2.19 (4.78%) | $2.22 | $2.05 | 358,100 | $132.74 M |
| 03/10/2025 | $2.11 | $2.11 (0%) | $2.21 | $2.03 | 647,425 | $127.89 M |
| 03/07/2025 | $2.24 | $2.17 (-3.13%) | $2.30 | $2.05 | 642,102 | $131.53 M |
| 03/06/2025 | $2.33 | $2.23 (-4.29%) | $2.40 | $2.21 | 343,400 | $135.17 M |
| 03/05/2025 | $2.37 | $2.40 (1.27%) | $2.47 | $2.32 | 317,200 | $145.47 M |
| 03/04/2025 | $2.29 | $2.37 (3.49%) | $2.46 | $2.26 | 674,100 | $143.65 M |
| 03/03/2025 | $2.46 | $2.33 (-5.28%) | $2.51 | $2.30 | 721,409 | $141.23 M |
| 02/28/2025 | $2.25 | $2.44 (8.44%) | $2.50 | $2.12 | 932,578 | $147.89 M |
| 02/27/2025 | $2.29 | $2.23 (-2.62%) | $2.37 | $2.20 | 812,700 | $135.17 M |
| 02/26/2025 | $2.80 | $2.29 (-18.21%) | $2.83 | $2.23 | 2.51 M | $138.80 M |
| 02/25/2025 | $3.23 | $3.26 (0.93%) | $3.27 | $2.97 | 831,200 | $197.60 M |
| 02/24/2025 | $3.40 | $3.30 (-2.94%) | $3.40 | $3.20 | 497,600 | $200.02 M |
| 02/21/2025 | $3.64 | $3.38 (-7.14%) | $3.67 | $3.36 | 364,708 | $201.08 M |
| 02/20/2025 | $3.69 | $3.59 (-2.71%) | $3.70 | $3.51 | 352,837 | $213.57 M |
| 02/19/2025 | $3.56 | $3.64 (2.25%) | $3.69 | $3.47 | 544,500 | $216.54 M |
| 02/18/2025 | $3.33 | $3.55 (6.61%) | $3.58 | $3.26 | 468,206 | $211.19 M |
| 02/14/2025 | $3.40 | $3.37 (-0.88%) | $3.46 | $3.34 | 251,215 | $200.48 M |
| 02/13/2025 | $3.30 | $3.37 (2.12%) | $3.39 | $3.25 | 229,000 | $200.48 M |
| 02/12/2025 | $3.17 | $3.31 (4.42%) | $3.34 | $3.02 | 500,372 | $196.91 M |
| 02/11/2025 | $3.39 | $3.30 (-2.65%) | $3.50 | $3.28 | 379,312 | $196.32 M |
| 02/10/2025 | $3.40 | $3.47 (2.06%) | $3.50 | $3.30 | 482,420 | $206.43 M |
| 02/07/2025 | $3.65 | $3.39 (-7.12%) | $3.73 | $3.34 | 1.03 M | $201.67 M |
| 02/06/2025 | $3.65 | $3.75 (2.74%) | $3.85 | $3.65 | 428,200 | $223.09 M |
| 02/05/2025 | $3.78 | $3.66 (-3.17%) | $3.82 | $3.59 | 433,558 | $217.73 M |
| 02/04/2025 | $3.77 | $3.78 (0.27%) | $3.85 | $3.68 | 534,300 | $224.87 M |
| 02/03/2025 | $3.76 | $3.77 (0.27%) | $3.86 | $3.60 | 709,700 | $224.28 M |
| 01/31/2025 | $4.36 | $3.97 (-8.94%) | $4.51 | $3.86 | 926,846 | $236.18 M |
| 01/30/2025 | $4.29 | $4.33 (0.93%) | $4.42 | $4.23 | 366,921 | $257.59 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.
