Zevia PBC (ZVIA) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.85

$0.03 (1.65%)

Last update: 06:09 PM EST

Day's range

$1.78

$1.86

5 DAY PERFORMANCE

-7.04%

1 MONTH PERFORMANCE

-19.91%

3 MONTH PERFORMANCE

-20.26%

6 MONTH PERFORMANCE

-41.64%

YEAR-TO-DATE PERFORMANCE

-20.26%

1 YEAR PERFORMANCE

-57.27%

Zevia PBC Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/30/2026	$1.81	$1.85 (2.21%)	$1.86	$1.78	628.14 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
11/19/2025	$2.47	$2.53 (2.43%)	$2.60	$2.46	615.20 K	$167.82 M
11/18/2025	$2.48	$2.50 (0.81%)	$2.54	$2.44	633.41 K	$165.83 M
11/17/2025	$2.50	$2.50 (0%)	$2.55	$2.46	394.30 K	$165.83 M
11/14/2025	$2.55	$2.50 (-1.96%)	$2.61	$2.49	347.72 K	$165.83 M
11/13/2025	$2.69	$2.58 (-4.09%)	$2.75	$2.56	708.00 K	$171.14 M
11/12/2025	$2.71	$2.71 (0%)	$2.78	$2.71	920.90 K	$179.76 M
11/11/2025	$2.56	$2.70 (5.47%)	$2.75	$2.54	643.46 K	$179.10 M
11/10/2025	$2.70	$2.61 (-3.33%)	$2.77	$2.60	1.21 M	$173.13 M
11/07/2025	$2.58	$2.67 (3.49%)	$2.74	$2.51	820.71 K	$177.11 M
11/06/2025	$2.50	$2.63 (5.2%)	$2.67	$2.40	1.93 M	$174.46 M
11/05/2025	$2.31	$2.34 (1.3%)	$2.42	$2.29	1.14 M	$155.22 M
11/04/2025	$2.37	$2.31 (-2.53%)	$2.40	$2.31	649.94 K	$153.23 M
11/03/2025	$2.36	$2.38 (0.85%)	$2.42	$2.32	774.20 K	$157.87 M
10/31/2025	$2.32	$2.36 (1.72%)	$2.38	$2.29	584.74 K	$156.55 M
10/30/2025	$2.38	$2.32 (-2.52%)	$2.43	$2.32	856.43 K	$153.89 M