5 DAY PERFORMANCE
+1.84%
1 MONTH PERFORMANCE
-11.70%
3 MONTH PERFORMANCE
-35.41%
6 MONTH PERFORMANCE
-45.21%
YEAR-TO-DATE PERFORMANCE
-28.45%
1 YEAR PERFORMANCE
-53.76%
Zevia PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.70 | $1.67 (-2.06%) | $1.71 | $1.66 | 114.97 K | |
| 02/19/2026 | $1.65 | $1.69 (2.42%) | $1.70 | $1.62 | 475.42 K | $113.78 M |
| 02/18/2026 | $1.64 | $1.65 (0.61%) | $1.70 | $1.61 | 603.43 K | $111.09 M |
| 02/17/2026 | $1.64 | $1.61 (-1.83%) | $1.66 | $1.60 | 363.10 K | $108.40 M |
| 02/13/2026 | $1.60 | $1.63 (1.87%) | $1.67 | $1.60 | 554.30 K | $109.74 M |
| 02/12/2026 | $1.67 | $1.57 (-5.99%) | $1.67 | $1.55 | 587.80 K | $105.70 M |
| 02/11/2026 | $1.65 | $1.64 (-0.61%) | $1.71 | $1.61 | 1.42 M | $110.42 M |
| 02/10/2026 | $1.66 | $1.60 (-3.61%) | $1.70 | $1.60 | 685.40 K | $107.72 M |
| 02/09/2026 | $1.73 | $1.66 (-4.05%) | $1.73 | $1.65 | 346.03 K | $111.76 M |
| 02/06/2026 | $1.69 | $1.72 (1.78%) | $1.76 | $1.67 | 455.31 K | $115.80 M |
| 02/05/2026 | $1.73 | $1.67 (-3.47%) | $1.74 | $1.67 | 455.30 K | $112.44 M |
| 02/04/2026 | $1.82 | $1.73 (-4.95%) | $1.82 | $1.72 | 485.35 K | $116.47 M |
| 02/03/2026 | $1.85 | $1.79 (-3.24%) | $1.85 | $1.74 | 884.70 K | $120.51 M |
| 02/02/2026 | $1.86 | $1.81 (-2.69%) | $1.88 | $1.80 | 571.61 K | $121.86 M |
| 01/30/2026 | $1.81 | $1.85 (2.21%) | $1.86 | $1.78 | 628.25 K | $124.55 M |
| 01/29/2026 | $1.85 | $1.82 (-1.62%) | $1.88 | $1.76 | 684.90 K | $122.53 M |
| 01/28/2026 | $1.99 | $1.89 (-5.03%) | $2.09 | $1.88 | 984.70 K | $127.25 M |
| 01/27/2026 | $2.06 | $2.06 (0%) | $2.12 | $2.00 | 1.54 M | $138.69 M |
| 01/26/2026 | $1.98 | $2.05 (3.54%) | $2.12 | $1.96 | 2.42 M | $138.02 M |
| 01/23/2026 | $2.01 | $1.99 (-1%) | $2.04 | $1.96 | 471.45 K | $133.98 M |
| 01/22/2026 | $1.94 | $2.03 (4.64%) | $2.04 | $1.90 | 751.06 K | $136.67 M |
| 01/21/2026 | $1.91 | $1.94 (1.57%) | $1.96 | $1.86 | 858.84 K | $130.61 M |
| 01/20/2026 | $1.86 | $1.88 (1.08%) | $1.89 | $1.81 | 683.75 K | $126.57 M |
| 01/16/2026 | $1.91 | $1.92 (0.52%) | $2.08 | $1.91 | 2.45 M | $129.27 M |
| 01/15/2026 | $1.76 | $1.90 (7.95%) | $1.95 | $1.73 | 4.65 M | $127.92 M |
| 01/14/2026 | $1.75 | $1.68 (-4%) | $1.76 | $1.66 | 663.70 K | $113.11 M |
| 01/13/2026 | $1.79 | $1.74 (-2.79%) | $1.81 | $1.74 | 539.23 K | $117.15 M |
| 01/12/2026 | $1.85 | $1.80 (-2.7%) | $1.87 | $1.78 | 598.11 K | $121.19 M |
| 01/09/2026 | $1.87 | $1.87 (0%) | $1.90 | $1.86 | 712.12 K | $125.90 M |
| 01/08/2026 | $1.90 | $1.85 (-2.63%) | $1.94 | $1.80 | 1.57 M | $124.55 M |
| 01/07/2026 | $1.88 | $1.93 (2.66%) | $1.96 | $1.85 | 1.68 M | $129.94 M |
| 01/06/2026 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.82 | 1.39 M | $127.25 M |
| 01/05/2026 | $2.03 | $1.85 (-8.87%) | $2.05 | $1.83 | 1.72 M | $124.55 M |
| 01/02/2026 | $2.30 | $2.01 (-12.61%) | $2.31 | $2.00 | 1.28 M | $135.33 M |
| 12/31/2025 | $2.28 | $2.32 (1.75%) | $2.33 | $2.26 | 2.65 M | $156.20 M |
| 12/30/2025 | $2.32 | $2.31 (-0.43%) | $2.33 | $2.27 | 1.11 M | $155.52 M |
| 12/29/2025 | $2.27 | $2.32 (2.2%) | $2.34 | $2.27 | 787.23 K | $156.20 M |
| 12/26/2025 | $2.27 | $2.28 (0.44%) | $2.32 | $2.27 | 883.54 K | $151.24 M |
| 12/24/2025 | $2.32 | $2.29 (-1.29%) | $2.36 | $2.24 | 360.60 K | $151.90 M |
| 12/23/2025 | $2.59 | $2.33 (-10.04%) | $2.59 | $2.32 | 487.67 K | $154.56 M |
| 12/22/2025 | $2.59 | $2.60 (0.39%) | $2.67 | $2.58 | 647.73 K | $172.47 M |
| 12/19/2025 | $2.60 | $2.62 (0.77%) | $2.69 | $2.55 | 3.06 M | $173.79 M |
| 12/18/2025 | $2.54 | $2.58 (1.57%) | $2.67 | $2.54 | 2.02 M | $171.14 M |
| 12/17/2025 | $2.60 | $2.53 (-2.69%) | $2.68 | $2.53 | 1.11 M | $167.82 M |
| 12/16/2025 | $2.51 | $2.58 (2.79%) | $2.62 | $2.48 | 1.52 M | $171.14 M |
| 12/15/2025 | $2.63 | $2.50 (-4.94%) | $2.64 | $2.48 | 624.91 K | $165.83 M |
| 12/12/2025 | $2.65 | $2.62 (-1.13%) | $2.66 | $2.59 | 894.80 K | $173.79 M |
| 12/11/2025 | $2.61 | $2.63 (0.77%) | $2.71 | $2.59 | 820.43 K | $174.46 M |
| 12/10/2025 | $2.60 | $2.61 (0.38%) | $2.68 | $2.60 | 1.39 M | $173.13 M |
| 12/09/2025 | $2.56 | $2.59 (1.17%) | $2.61 | $2.56 | 619.04 K | $171.80 M |
| 12/08/2025 | $2.56 | $2.56 (0%) | $2.59 | $2.54 | 569.84 K | $169.81 M |
| 12/05/2025 | $2.61 | $2.58 (-1.15%) | $2.66 | $2.57 | 595.33 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 | $2.66 | 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%) | $2.69 | $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 |
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.
