-
5 DAY PERFORMANCE
+4.29% -
1 MONTH PERFORMANCE
+100.92% -
3 MONTH PERFORMANCE
+95.54% -
6 MONTH PERFORMANCE
+132.98% -
YEAR-TO-DATE PERFORMANCE
+8.96% -
1 YEAR PERFORMANCE
+0.46%
Zevia PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.14 | $2.19 (2.34%) | $2.38 | $2.11 | 829,320 | $130.28 M |
| 11/21/2024 | $2.05 | $2.05 (0%) | $2.15 | $1.99 | 294,499 | $121.96 M |
| 11/20/2024 | $2.17 | $2.02 (-6.91%) | $2.20 | $1.99 | 665,900 | $120.17 M |
| 11/19/2024 | $2.25 | $2.22 (-1.33%) | $2.39 | $2.12 | 978,800 | $132.07 M |
| 11/18/2024 | $1.88 | $2.10 (11.7%) | $2.24 | $1.88 | 698,500 | $124.93 M |
| 11/15/2024 | $1.92 | $1.94 (1.04%) | $2.04 | $1.86 | 296,650 | $115.41 M |
| 11/14/2024 | $1.91 | $1.91 (0%) | $2.08 | $1.86 | 489,500 | $113.63 M |
| 11/13/2024 | $2.14 | $1.84 (-14.02%) | $2.22 | $1.65 | 1.10 M | $109.46 M |
| 11/12/2024 | $2.00 | $2.09 (4.5%) | $2.48 | $1.97 | 1.66 M | $124.33 M |
| 11/11/2024 | $1.59 | $1.92 (20.75%) | $2.00 | $1.58 | 1.20 M | $114.22 M |
| 11/08/2024 | $1.20 | $1.53 (27.5%) | $1.68 | $1.18 | 3.20 M | $91.02 M |
| 11/07/2024 | $1.10 | $1.20 (9.09%) | $1.20 | $1.06 | 723,185 | $71.39 M |
| 11/06/2024 | $1.07 | $1.08 (0.93%) | $1.14 | $0.96 | 886,400 | $64.25 M |
| 11/05/2024 | $1.08 | $1.09 (0.93%) | $1.15 | $1.07 | 228,717 | $64.84 M |
| 11/04/2024 | $1.15 | $1.09 (-5.22%) | $1.17 | $1.08 | 448,243 | $64.84 M |
| 11/01/2024 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.15 | 172,153 | $68.04 M |
| 10/31/2024 | $1.18 | $1.21 (2.54%) | $1.21 | $1.15 | 122,300 | $70.97 M |
| 10/30/2024 | $1.15 | $1.18 (2.61%) | $1.22 | $1.15 | 113,007 | $69.21 M |
| 10/29/2024 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.15 | 139,140 | $68.04 M |
| 10/28/2024 | $1.15 | $1.24 (7.83%) | $1.25 | $1.15 | 179,897 | $72.73 M |
| 10/25/2024 | $1.24 | $1.13 (-8.87%) | $1.24 | $1.13 | 171,854 | $66.28 M |
| 10/24/2024 | $1.08 | $1.22 (12.96%) | $1.24 | $1.06 | 269,438 | $71.56 M |
| 10/23/2024 | $1.09 | $1.09 (0%) | $1.13 | $1.08 | 91,600 | $63.93 M |
| 10/22/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.09 | 77,500 | $64.52 M |
| 10/21/2024 | $1.10 | $1.10 (0%) | $1.13 | $1.09 | 106,022 | $64.52 M |
| 10/18/2024 | $1.08 | $1.08 (0%) | $1.13 | $1.05 | 190,700 | $63.35 M |
| 10/17/2024 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.07 | 78,345 | $64.52 M |
| 10/16/2024 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.12 | 126,723 | $66.28 M |
| 10/15/2024 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.08 | 178,644 | $65.69 M |
| 10/14/2024 | $1.19 | $1.14 (-4.2%) | $1.22 | $1.12 | 82,500 | $66.86 M |
| 10/11/2024 | $1.08 | $1.16 (7.41%) | $1.17 | $1.08 | 141,500 | $68.04 M |
| 10/10/2024 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.06 | 59,785 | $63.35 M |
| 10/09/2024 | $1.03 | $1.06 (2.91%) | $1.08 | $1.03 | 17,505 | $62.17 M |
| 10/08/2024 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 60,000 | $61.59 M |
| 10/07/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.02 | 69,700 | $62.17 M |
| 10/04/2024 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 73,194 | $63.35 M |
| 10/03/2024 | $1.03 | $1.06 (2.91%) | $1.13 | $1.03 | 210,200 | $62.17 M |
| 10/02/2024 | $0.99 | $1.04 (5.05%) | $1.05 | $0.98 | 84,600 | $61.00 M |
| 10/01/2024 | $1.06 | $1.04 (-1.89%) | $1.13 | $1.03 | 73,936 | $61.00 M |
| 09/30/2024 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.05 | 149,117 | $63.35 M |
| 09/27/2024 | $1.20 | $1.14 (-5%) | $1.22 | $1.14 | 70,701 | $66.86 M |
| 09/26/2024 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.15 | 151,200 | $68.62 M |
| 09/25/2024 | $1.10 | $1.23 (11.82%) | $1.24 | $1.04 | 268,930 | $72.14 M |
| 09/24/2024 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.02 | 122,061 | $62.76 M |
| 09/23/2024 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.09 | 110,216 | $64.52 M |
| 09/20/2024 | $1.15 | $1.19 (3.48%) | $1.19 | $1.12 | 169,725 | $69.80 M |
| 09/19/2024 | $1.12 | $1.19 (6.25%) | $1.20 | $1.09 | 140,943 | $69.80 M |
| 09/18/2024 | $1.09 | $1.05 (-3.67%) | $1.13 | $1.05 | 90,644 | $61.59 M |
| 09/17/2024 | $1.08 | $1.09 (0.93%) | $1.16 | $1.05 | 167,400 | $63.93 M |
| 09/16/2024 | $0.99 | $1.07 (8.08%) | $1.08 | $0.98 | 36,902 | $62.76 M |
| 09/13/2024 | $1.03 | $0.98 (-4.96%) | $1.05 | $0.96 | 88,685 | $57.42 M |
| 09/12/2024 | $1.04 | $1.01 (-2.88%) | $1.09 | $1.00 | 45,138 | $59.24 M |
| 09/11/2024 | $1.08 | $1.02 (-5.56%) | $1.09 | $0.99 | 90,400 | $59.83 M |
| 09/10/2024 | $0.95 | $1.06 (11.58%) | $1.08 | $0.95 | 78,234 | $62.17 M |
| 09/09/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.90 | 219,441 | $58.65 M |
| 09/06/2024 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.01 | 40,619 | $59.83 M |
| 09/05/2024 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.02 | 42,700 | $61.59 M |
| 09/04/2024 | $1.00 | $1.02 (2.01%) | $1.02 | $0.99 | 50,505 | $59.83 M |
| 09/03/2024 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.96 | 197,444 | $58.65 M |
| 08/30/2024 | $1.01 | $1.01 (0%) | $1.09 | $0.99 | 80,721 | $59.24 M |
| 08/29/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.99 | 93,500 | $59.24 M |
| 08/28/2024 | $1.15 | $1.03 (-10.43%) | $1.15 | $0.99 | 182,213 | $60.41 M |
| 08/27/2024 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.10 | 54,008 | $64.52 M |
| 08/26/2024 | $1.14 | $1.14 (0%) | $1.15 | $1.04 | 197,800 | $66.86 M |
| 08/23/2024 | $1.08 | $1.12 (3.7%) | $1.18 | $1.06 | 133,643 | $65.69 M |