-
5 DAY PERFORMANCE
+7.48% -
1 MONTH PERFORMANCE
+13.86% -
3 MONTH PERFORMANCE
+70.32% -
6 MONTH PERFORMANCE
-1.71% -
YEAR-TO-DATE PERFORMANCE
-42.79% -
1 YEAR PERFORMANCE
-48.20%
Zevia PBC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.20 | $1.14 (-5%) | $1.22 | $1.14 | 70,699 | $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 |
| 08/22/2024 | $1.02 | $1.05 (2.94%) | $1.07 | $0.99 | 109,100 | $61.59 M |
| 08/21/2024 | $0.98 | $1.01 (3.06%) | $1.04 | $0.95 | 232,119 | $59.24 M |
| 08/20/2024 | $1.08 | $1.01 (-6.48%) | $1.10 | $1.01 | 74,242 | $59.24 M |
| 08/19/2024 | $1.20 | $1.08 (-10%) | $1.23 | $1.05 | 296,605 | $63.35 M |
| 08/16/2024 | $1.09 | $1.19 (9.17%) | $1.20 | $1.05 | 265,182 | $69.80 M |
| 08/15/2024 | $1.02 | $1.05 (2.94%) | $1.15 | $1.00 | 230,798 | $61.59 M |
| 08/14/2024 | $1.15 | $1.02 (-11.3%) | $1.16 | $0.97 | 358,700 | $59.83 M |
| 08/13/2024 | $0.84 | $1.06 (25.73%) | $1.07 | $0.84 | 448,517 | $62.17 M |
| 08/12/2024 | $0.89 | $0.85 (-4.44%) | $0.91 | $0.81 | 169,700 | $49.88 M |
| 08/09/2024 | $0.87 | $0.87 (0.57%) | $0.88 | $0.85 | 143,100 | $51.05 M |
| 08/08/2024 | $0.82 | $0.84 (2.13%) | $0.85 | $0.82 | 122,639 | $49.12 M |
| 08/07/2024 | $0.88 | $0.82 (-7.11%) | $0.96 | $0.80 | 149,136 | $47.94 M |
| 08/06/2024 | $0.86 | $0.90 (4.36%) | $0.95 | $0.85 | 162,240 | $52.79 M |
| 08/05/2024 | $0.87 | $0.85 (-2.29%) | $0.90 | $0.83 | 89,300 | $49.86 M |
| 08/02/2024 | $0.94 | $0.94 (0.36%) | $0.94 | $0.82 | 152,504 | $52.51 M |
| 08/01/2024 | $0.95 | $0.93 (-2.14%) | $0.95 | $0.88 | 77,992 | $51.81 M |
| 07/31/2024 | $0.92 | $0.91 (-1.52%) | $0.96 | $0.91 | 75,300 | $50.64 M |
| 07/30/2024 | $0.86 | $0.91 (5.81%) | $0.93 | $0.86 | 124,712 | $50.86 M |
| 07/29/2024 | $0.86 | $0.91 (5.79%) | $0.91 | $0.83 | 97,924 | $50.85 M |
| 07/26/2024 | $0.83 | $0.86 (3.8%) | $0.87 | $0.80 | 112,826 | $48.15 M |
| 07/25/2024 | $0.79 | $0.83 (4.48%) | $0.84 | $0.76 | 100,149 | $46.17 M |
| 07/24/2024 | $0.77 | $0.78 (1.29%) | $0.79 | $0.76 | 74,100 | $43.59 M |
| 07/23/2024 | $0.77 | $0.78 (1.39%) | $0.81 | $0.77 | 84,995 | $43.63 M |
| 07/22/2024 | $0.78 | $0.78 (0.63%) | $0.82 | $0.77 | 156,411 | $43.87 M |
| 07/19/2024 | $0.76 | $0.75 (-0.79%) | $0.78 | $0.73 | 70,853 | $42.14 M |
| 07/18/2024 | $0.83 | $0.74 (-10.58%) | $0.87 | $0.74 | 131,175 | $41.48 M |
| 07/17/2024 | $0.86 | $0.85 (-1.16%) | $0.87 | $0.83 | 132,690 | $47.51 M |
| 07/16/2024 | $0.80 | $0.87 (8.7%) | $0.88 | $0.80 | 185,367 | $48.60 M |
| 07/15/2024 | $0.88 | $0.79 (-10.65%) | $0.88 | $0.77 | 379,170 | $43.95 M |
| 07/12/2024 | $0.82 | $0.86 (4.27%) | $0.86 | $0.80 | 169,024 | $47.79 M |
| 07/11/2024 | $0.72 | $0.82 (13.89%) | $0.84 | $0.72 | 240,767 | $45.83 M |
| 07/10/2024 | $0.73 | $0.73 (0%) | $0.73 | $0.70 | 280,616 | $40.80 M |
| 07/09/2024 | $0.65 | $0.73 (11.54%) | $0.73 | $0.62 | 804,273 | $40.52 M |
| 07/08/2024 | $0.66 | $0.62 (-6.62%) | $0.66 | $0.62 | 350,741 | $34.37 M |
| 07/05/2024 | $0.68 | $0.64 (-5.82%) | $0.69 | $0.63 | 310,013 | $35.53 M |
| 07/03/2024 | $0.66 | $0.67 (2.2%) | $0.69 | $0.66 | 406,333 | $37.70 M |
| 07/02/2024 | $0.70 | $0.66 (-6.06%) | $0.72 | $0.66 | 273,389 | $36.89 M |
| 07/01/2024 | $0.68 | $0.69 (1.64%) | $0.73 | $0.66 | 380,541 | $38.35 M |