Zevia PBC (ZVIA)
NYSE:ZVIA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
1.17
1.19
1.15
1.17
1.17
-1.68%
151,853
0.21
Apr 09, 2026
1.16
1.20
1.15
1.19
1.19
+0.85%
253,860
0.35
Apr 08, 2026
1.22
1.22
1.17
1.18
1.18
+2.61%
382,438
0.53
Apr 07, 2026
1.18
1.22
1.15
1.15
1.15
-4.17%
245,611
0.33
Apr 06, 2026
1.22
1.23
1.17
1.20
1.20
0.00%
299,167
0.39
Apr 03, 2026
1.15
1.20
1.13
1.20
1.20
0.00%
0
0.00
Apr 02, 2026
1.15
1.20
1.13
1.20
1.20
+2.56%
419,312
0.52
Apr 01, 2026
1.17
1.20
1.15
1.17
1.17
0.00%
410,526
0.50
Mar 31, 2026
1.21
1.21
1.13
1.17
1.17
-2.50%
571,033
0.67
Mar 30, 2026
1.13
1.25
1.13
1.20
1.20
+6.19%
660,074
0.76
Mar 27, 2026
1.17
1.18
1.12
1.13
1.13
-3.42%
482,407
0.56
Mar 26, 2026
1.22
1.22
1.15
1.17
1.17
-2.50%
554,810
0.63
Mar 25, 2026
1.25
1.26
1.17
1.20
1.20
-2.44%
609,314
0.70
Mar 24, 2026
1.26
1.26
1.21
1.23
1.23
-0.81%
325,115
0.37
Mar 23, 2026
1.24
1.28
1.24
1.24
1.24
+5.08%
497,001
0.57
Mar 20, 2026
1.16
1.24
1.15
1.18
1.18
0.00%
1,042,078
1.15
Mar 19, 2026
1.17
1.19
1.15
1.18
1.18
0.00%
729,634
0.79
Mar 18, 2026
1.25
1.26
1.18
1.18
1.18
-7.09%
784,183
0.84
Mar 17, 2026
1.25
1.31
1.25
1.27
1.27
0.00%
432,871
0.46
Mar 16, 2026
1.25
1.31
1.25
1.27
1.27
-0.78%
455,961
0.48
Mar 13, 2026
1.29
1.33
1.26
1.28
1.28
-0.78%
577,377
0.60
Mar 12, 2026
1.35
1.36
1.28
1.29
1.29
-5.15%
655,721
0.68
Mar 11, 2026
1.36
1.38
1.33
1.36
1.36
0.00%
535,393
0.55
Mar 10, 2026
1.39
1.42
1.35
1.36
1.36
-4.23%
565,029
0.58
Mar 09, 2026
1.36
1.42
1.33
1.42
1.42
+2.90%
433,267
0.44
Mar 06, 2026
1.35
1.39
1.32
1.38
1.38
-1.43%
477,330
0.49
Mar 05, 2026
1.42
1.44
1.37
1.40
1.40
-2.10%
494,891
0.50
Mar 04, 2026
1.43
1.46
1.41
1.43
1.43
0.00%
324,464
0.33
Mar 03, 2026
1.38
1.46
1.36
1.43
1.43
+2.88%
689,295
0.69
Mar 02, 2026
1.31
1.43
1.30
1.39
1.39
+3.73%
709,870
0.71
Feb 27, 2026
1.35
1.41
1.33
1.34
1.34
-0.74%
1,051,961
1.06
Feb 26, 2026
1.32
1.43
1.11
1.35
1.35
-12.90%
1,260,342
1.28
Feb 25, 2026
1.53
1.56
1.49
1.55
1.55
+3.33%
936,141
0.95
Feb 24, 2026
1.56
1.60
1.49
1.50
1.50
-3.85%
443,717
0.45
Feb 23, 2026
1.65
1.65
1.53
1.56
1.56
-6.02%
1,165,344
1.19
Feb 20, 2026
1.70
1.70
1.66
1.66
1.66
-1.78%
294,460
0.30
Feb 19, 2026
1.65
1.70
1.62
1.69
1.69
+2.42%
475,420
0.48
Feb 18, 2026
1.64
1.70
1.61
1.65
1.65
+2.48%
603,427
0.61
Feb 17, 2026
1.64
1.66
1.60
1.61
1.61
-1.23%
363,100
0.37
Feb 16, 2026
1.60
1.67
1.60
1.63
1.63
0.00%
0
0.00
Feb 13, 2026
1.60
1.67
1.60
1.63
1.63
+3.82%
554,275
0.56
Feb 12, 2026
1.67
1.67
1.55
1.57
1.57
-4.27%
587,771
0.59
Feb 11, 2026
1.65
1.71
1.61
1.64
1.64
-1.20%
1,418,623
1.44
Feb 10, 2026
1.66
1.70
1.60
1.60
1.60
-3.61%
685,381
0.69
Feb 09, 2026
1.73
1.73
1.65
1.66
1.66
-3.49%
346,025
0.35
Feb 06, 2026
1.69
1.76
1.67
1.72
1.72
+2.99%
455,310
0.44
Feb 05, 2026
1.73
1.74
1.67
1.67
1.67
-3.47%
455,279
0.44
Feb 04, 2026
1.82
1.82
1.72
1.73
1.73
-3.35%
485,221
0.47
Feb 03, 2026
1.85
1.85
1.74
1.79
1.79
-1.10%
884,662
0.85
Feb 02, 2026
1.86
1.88
1.80
1.81
1.81
-2.16%
571,608
0.55
Rows: