Education
About Us
Working with TipRanks
Follow Us
Zevia PBC (ZVIA)
NYSE:ZVIA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
1.81
1.86
1.78
1.85
1.85
+1.65%
628,254
0.60
Jan 29, 2026
1.85
1.88
1.76
1.82
1.82
-3.70%
684,901
0.66
Jan 28, 2026
1.99
2.09
1.88
1.89
1.89
-8.25%
984,669
0.95
Jan 27, 2026
2.06
2.12
2.00
2.06
2.06
+0.49%
1,539,187
1.51
Jan 26, 2026
1.98
2.12
1.96
2.05
2.05
+3.02%
2,424,873
2.43
Jan 23, 2026
2.01
2.04
1.96
1.99
1.99
-1.97%
469,795
0.47
Jan 22, 2026
1.94
2.04
1.90
2.03
2.03
+4.64%
751,061
0.75
Jan 21, 2026
1.91
1.96
1.86
1.94
1.94
+3.19%
858,837
0.86
Jan 20, 2026
1.86
1.89
1.81
1.88
1.88
-2.08%
683,502
0.69
Jan 19, 2026
1.91
2.08
1.91
1.92
1.92
0.00%
0
0.00
Jan 16, 2026
1.91
2.08
1.91
1.92
1.92
+1.05%
2,452,687
2.50
Jan 15, 2026
1.76
1.95
1.73
1.90
1.90
+13.10%
4,652,798
5.07
Jan 14, 2026
1.75
1.76
1.66
1.68
1.68
-3.45%
663,698
0.72
Jan 13, 2026
1.79
1.81
1.74
1.74
1.74
-3.33%
539,233
0.58
Jan 12, 2026
1.85
1.87
1.78
1.80
1.80
-3.74%
598,110
0.64
Jan 09, 2026
1.87
1.90
1.86
1.87
1.87
+1.08%
712,116
0.76
Jan 08, 2026
1.90
1.94
1.80
1.85
1.85
-4.15%
1,568,242
1.71
Jan 07, 2026
1.88
1.96
1.85
1.93
1.93
+2.12%
1,677,840
1.87
Jan 06, 2026
1.90
1.90
1.82
1.89
1.89
+2.16%
1,391,261
1.56
Jan 05, 2026
2.03
2.05
1.83
1.85
1.85
-7.96%
1,715,377
1.96
Jan 02, 2026
2.30
2.31
2.00
2.01
2.01
-13.36%
1,282,424
1.48
Dec 31, 2025
2.28
2.33
2.26
2.32
2.32
+0.43%
2,645,684
3.12
Dec 30, 2025
2.32
2.33
2.27
2.31
2.31
-0.43%
1,114,660
1.30
Dec 29, 2025
2.27
2.34
2.27
2.32
2.32
+1.75%
787,227
0.92
Dec 26, 2025
2.27
2.32
2.27
2.28
2.28
-0.44%
883,538
1.02
Dec 24, 2025
2.32
2.36
2.24
2.29
2.29
-1.72%
360,555
0.41
Dec 23, 2025
2.59
2.59
2.32
2.33
2.33
-10.38%
487,669
0.56
Dec 22, 2025
2.59
2.67
2.58
2.60
2.60
-0.76%
647,730
0.74
Dec 19, 2025
2.60
2.69
2.55
2.62
2.62
+1.55%
3,062,326
3.64
Dec 18, 2025
2.54
2.67
2.54
2.58
2.58
+1.98%
2,015,718
2.43
Dec 17, 2025
2.60
2.68
2.53
2.53
2.53
-1.94%
1,111,117
1.36
Dec 16, 2025
2.51
2.62
2.48
2.58
2.58
+3.20%
1,515,315
1.90
Dec 15, 2025
2.63
2.64
2.48
2.50
2.50
-4.58%
624,914
0.79
Dec 12, 2025
2.65
2.66
2.59
2.62
2.62
-0.38%
894,796
1.14
Dec 11, 2025
2.61
2.71
2.59
2.63
2.63
+0.77%
820,431
1.05
Dec 10, 2025
2.60
2.68
2.60
2.61
2.61
+0.77%
1,385,053
1.81
Dec 09, 2025
2.56
2.61
2.56
2.59
2.59
+1.17%
619,036
0.81
Dec 08, 2025
2.56
2.59
2.54
2.56
2.56
-0.78%
569,842
0.75
Dec 05, 2025
2.61
2.66
2.57
2.58
2.58
-2.27%
595,333
0.77
Dec 04, 2025
2.68
2.71
2.61
2.64
2.64
-1.12%
664,579
0.87
Dec 03, 2025
2.68
2.72
2.66
2.67
2.67
+0.75%
1,212,578
1.60
Dec 02, 2025
2.61
2.68
2.61
2.65
2.65
+2.32%
1,100,667
1.48
Dec 01, 2025
2.62
2.69
2.56
2.59
2.59
-3.36%
778,201
1.05
Nov 28, 2025
2.69
2.75
2.68
2.68
2.68
0.00%
293,510
0.39
Nov 26, 2025
2.71
2.73
2.67
2.68
2.68
-0.37%
603,377
0.80
Nov 25, 2025
2.66
2.72
2.62
2.69
2.69
+1.13%
1,202,960
1.61
Nov 24, 2025
2.68
2.72
2.65
2.66
2.66
-0.37%
492,501
0.65
Nov 21, 2025
2.57
2.69
2.53
2.67
2.67
+3.89%
763,479
1.01
Nov 20, 2025
2.53
2.63
2.48
2.57
2.57
+1.58%
470,590
0.62
Nov 19, 2025
2.47
2.60
2.46
2.53
2.53
+1.20%
615,167
0.79
Rows: