Zevia PBC ZVIA
1.08 USD +0.02 (+1.89%)
Regular-session close
1.10 +0.02 +1.85%
After hours · Nov 13, 4:10 PM ET
1.07 Day range 1.15
1.06 52-week range 2.69
- YTD
- -53.45%
- 1 year
- -58.14%
ZVIA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.14 | 1.15 | 1.07 | 1.08 | +0.02 | +1.89% | 410,851 |
| Nov 12, 2026 | 1.18 | 1.19 | 1.03 | 1.06 | -0.12 | -10.17% | 700,200 |
| Nov 11, 2026 | 1.12 | 1.21 | 1.12 | 1.18 | +0.09 | +8.26% | 379,900 |
| Nov 10, 2026 | 1.28 | 1.29 | 1.08 | 1.09 | -0.19 | -14.84% | 1,178,200 |
| Nov 9, 2026 | 1.50 | 1.57 | 1.26 | 1.28 | -0.21 | -14.09% | 819,100 |
| Nov 6, 2026 | 1.34 | 1.59 | 1.33 | 1.49 | +0.13 | +9.56% | 672,600 |
| Nov 5, 2026 | 1.39 | 1.44 | 1.25 | 1.36 | +0.16 | +13.33% | 1,356,200 |
| Nov 4, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | +0.03 | +2.56% | 320,600 |
| Nov 3, 2026 | 1.14 | 1.19 | 1.11 | 1.17 | +0.05 | +4.46% | 239,400 |
| Nov 2, 2026 | 1.21 | 1.22 | 1.11 | 1.12 | -0.07 | -5.88% | 712,400 |
| Oct 30, 2026 | 1.23 | 1.26 | 1.18 | 1.19 | -0.04 | -3.25% | 204,500 |
| Oct 29, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 0.00 | 0.00% | 424,300 |
| Oct 28, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 0.00 | 0.00% | 249,900 |
| Oct 27, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | -0.04 | -3.15% | 146,000 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | -0.01 | -0.78% | 178,800 |
| Oct 23, 2026 | 1.26 | 1.31 | 1.22 | 1.28 | +0.06 | +4.92% | 310,600 |
| Oct 22, 2026 | 1.25 | 1.29 | 1.21 | 1.22 | -0.03 | -2.40% | 197,000 |
| Oct 21, 2026 | 1.22 | 1.27 | 1.21 | 1.25 | +0.03 | +2.46% | 225,500 |
| Oct 20, 2026 | 1.20 | 1.26 | 1.20 | 1.22 | 0.00 | 0.00% | 163,900 |
| Oct 19, 2026 | 1.23 | 1.28 | 1.21 | 1.22 | -0.02 | -1.61% | 325,400 |
| Oct 16, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | +0.04 | +3.33% | 263,600 |
| Oct 15, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | +0.01 | +0.84% | 182,100 |
| Oct 14, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | +0.01 | +0.85% | 298,500 |
| Oct 13, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | +0.01 | +0.85% | 141,100 |
| Oct 12, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | -0.04 | -3.31% | 160,700 |
| Oct 9, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | +0.02 | +1.68% | 199,500 |
| Oct 8, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | -0.02 | -1.65% | 401,600 |
| Oct 7, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | +0.01 | +0.83% | 279,300 |
| Oct 6, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | -0.01 | -0.83% | 188,900 |
| Oct 5, 2026 | 1.22 | 1.27 | 1.21 | 1.21 | 0.00 | 0.00% | 292,700 |
| Oct 2, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 0.00 | 0.00% | 312,000 |
| Oct 1, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | +0.03 | +2.54% | 255,000 |
| Sep 30, 2026 | 1.23 | 1.25 | 1.17 | 1.18 | -0.04 | -3.28% | 595,600 |
| Sep 29, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | -0.05 | -3.94% | 432,100 |
| Sep 28, 2026 | 1.32 | 1.35 | 1.25 | 1.27 | -0.06 | -4.51% | 382,600 |
| Sep 25, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 0.00 | 0.00% | 278,800 |
| Sep 24, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | +0.04 | +3.10% | 234,500 |
| Sep 23, 2026 | 1.34 | 1.35 | 1.27 | 1.29 | -0.05 | -3.73% | 510,200 |
| Sep 22, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | -0.05 | -3.60% | 417,000 |
| Sep 21, 2026 | 1.44 | 1.47 | 1.39 | 1.39 | -0.03 | -2.11% | 370,200 |
| Sep 18, 2026 | 1.40 | 1.50 | 1.38 | 1.42 | +0.03 | +2.16% | 1,324,300 |
| Sep 17, 2026 | 1.35 | 1.39 | 1.34 | 1.39 | +0.06 | +4.51% | 351,900 |
| Sep 16, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | +0.03 | +2.31% | 237,600 |
| Sep 15, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | +0.01 | +0.78% | 203,000 |
| Sep 14, 2026 | 1.26 | 1.31 | 1.23 | 1.29 | +0.03 | +2.38% | 335,100 |
| Sep 11, 2026 | 1.25 | 1.31 | 1.23 | 1.26 | +0.02 | +1.61% | 633,800 |
| Sep 10, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | -0.04 | -3.13% | 759,700 |
| Sep 9, 2026 | 1.34 | 1.35 | 1.26 | 1.28 | -0.06 | -4.48% | 728,900 |
| Sep 8, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | -0.03 | -2.19% | 403,900 |
| Sep 4, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 0.00 | 0.00% | 206,400 |
| Sep 3, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 0.00 | 0.00% | 216,400 |
| Sep 2, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | -0.01 | -0.72% | 169,100 |
| Sep 1, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | -0.03 | -2.13% | 133,000 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | -0.03 | -2.08% | 150,000 |
| Aug 28, 2026 | 1.44 | 1.47 | 1.40 | 1.44 | +0.02 | +1.41% | 397,400 |
| Aug 27, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | +0.02 | +1.43% | 425,700 |
| Aug 26, 2026 | 1.39 | 1.44 | 1.38 | 1.40 | -0.01 | -0.71% | 214,900 |
| Aug 25, 2026 | 1.41 | 1.43 | 1.37 | 1.41 | +0.01 | +0.71% | 578,500 |
| Aug 24, 2026 | 1.30 | 1.44 | 1.30 | 1.40 | +0.11 | +8.53% | 939,200 |
| Aug 21, 2026 | 1.32 | 1.37 | 1.28 | 1.29 | -0.03 | -2.27% | 620,500 |
| Aug 20, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | -0.01 | -0.75% | 222,500 |
| Aug 19, 2026 | 1.38 | 1.38 | 1.30 | 1.33 | +0.02 | +1.53% | 331,000 |
| Aug 18, 2026 | 1.31 | 1.35 | 1.30 | 1.31 | +0.01 | +0.77% | 326,200 |
| Aug 17, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | -0.02 | -1.52% | 289,500 |
| Aug 14, 2026 | 1.42 | 1.44 | 1.31 | 1.32 | +0.02 | +1.54% | 682,600 |
65 days, newest first. Daily bars as drawn on the ZVIA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.