Get the Stockscreener App
1.05
3.67%
-0.04
Zevia PBC Stock (ZVIA) Price History
The historical daily chart and data for Zevia PBC stock (ZVIA), show that the latest closing stock price as of May 17, 2024, is $1.05.
- Zevia PBC all-time high stock price is $10.39, occurred on February 15, 2022.
- The lowest Zevia PBC stock price recorded was $0.78 on April 26, 2024. Since then, Zevia PBC's stock price has risen over 34.62% to $1.05 now.
- The 52-week high stock price for ZVIA is $4.80, representing a 357.14% increase from the current share price, occurred on June 12, 2023.
- The 52-week low stock price for ZVIA is $0.78, indicating a -25.71% decrease from the current share price, occurred on April 26, 2024.
- The closing price of Zevia PBC (ZVIA) stock in the beginning of 2023 was $6.66. The stock closed the year at $4.09, a loss of over -38.59% for the year.
The table below shows more information about ZVIA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $1.10 | $1.04 | $0.06 | 63,281.0 | -3.67% |
| May 16, 2024 | $1.14 | $1.06 | $0.08 | 195,114.0 | +2.83% |
| May 15, 2024 | $1.14 | $1.03 | $0.11 | 95,899.0 | -1.85% |
| May 14, 2024 | $1.10 | $0.93 | $0.17 | 298,297.0 | +16.25% |
| May 13, 2024 | $0.9554 | $0.88 | $0.0754 | 126,829.0 | +4.22% |
| May 10, 2024 | $0.9073 | $0.8327 | $0.0746 | 219,238.0 | +2.45% |
| May 09, 2024 | $0.9129 | $0.87 | $0.0429 | 197,400.0 | +1.67% |
| May 08, 2024 | $0.91 | $0.7955 | $0.1145 | 347,667.0 | -17.71% |
| May 07, 2024 | $1.10 | $0.9301 | $0.1699 | 221,072.0 | +11.82% |
| May 06, 2024 | $0.9696 | $0.90 | $0.0696 | 146,169.0 | +1.28% |
| May 03, 2024 | $0.97 | $0.8529 | $0.1171 | 164,730.0 | +2.03% |
| May 02, 2024 | $0.9197 | $0.8925 | $0.0272 | 108,225.0 | +1.12% |
| May 01, 2024 | $0.90 | $0.86 | $0.04 | 152,463.0 | +3.38% |
| Apr 30, 2024 | $0.99 | $0.8494 | $0.1406 | 167,694.0 | -11.24% |
| Apr 29, 2024 | $0.9798 | $0.84 | $0.1398 | 410,637.0 | +20.94% |
| Apr 26, 2024 | $0.90 | $0.78 | $0.12 | 276,270.0 | -2.11% |
| Apr 25, 2024 | $0.8885 | $0.8108 | $0.0777 | 83,597.0 | -1.25% |
| Apr 24, 2024 | $0.8887 | $0.815 | $0.0737 | 126,133.0 | -2.39% |
| Apr 23, 2024 | $0.9001 | $0.8011 | $0.099 | 418,849.0 | -5.52% |
| Apr 22, 2024 | $1.00 | $0.89 | $0.11 | 274,961.0 | -8.48% |
| Apr 19, 2024 | $1.00 | $0.9455 | $0.0545 | 79,495.0 | +2.41% |
Zevia PBC Stock (ZVIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zevia PBC stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZVIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zevia PBC stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zevia PBC Stock (ZVIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.14 | $0.7955 | $0.3445 | 2,399,665.0 | +21.97% |
| Apr, 2024 | $1.20 | $0.78 | $0.42 | 3,911,899.0 | -26.42% |
| Mar, 2024 | $1.54 | $0.9802 | $0.5645 | 3,316,911.0 | -22.00% |
| Feb, 2024 | $1.79 | $1.36 | $0.4299 | 2,766,304.0 | -11.76% |
| Jan, 2024 | $2.09 | $1.46 | $0.6299 | 2,804,651.0 | -15.42% |
Zevia PBC Stock (ZVIA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.28 | $1.82 | $0.46 | 2,504,998.0 | -6.51% |
| Nov, 2023 | $2.42 | $1.72 | $0.70 | 2,404,429.0 | +10.82% |
| Oct, 2023 | $2.23 | $1.66 | $0.57 | 2,272,840.0 | -12.61% |
| Sep, 2023 | $2.87 | $2.15 | $0.7188 | 1,907,192.0 | -13.62% |
| Aug, 2023 | $2.94 | $2.25 | $0.69 | 4,550,010.0 | -7.55% |
| Jul, 2023 | $4.51 | $2.71 | $1.80 | 4,467,653.0 | -35.50% |
| Jun, 2023 | $4.80 | $3.60 | $1.20 | 6,035,650.0 | +18.73% |
| May, 2023 | $4.38 | $3.24 | $1.14 | 1,530,713.0 | +3.42% |
| Apr, 2023 | $4.02 | $3.25 | $0.77 | 1,177,675.0 | -8.83% |
| Mar, 2023 | $3.90 | $2.82 | $1.08 | 2,240,467.0 | +10.32% |
| Feb, 2023 | $5.24 | $3.33 | $1.90 | 2,918,696.0 | -22.10% |
| Jan, 2023 | $5.07 | $4.01 | $1.06 | 2,104,050.0 | +9.54% |
Zevia PBC Stock (ZVIA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.72 | $3.22 | $1.50 | 2,926,555.0 | -4.22% |
| Nov, 2022 | $4.94 | $3.33 | $1.61 | 2,821,416.0 | -8.96% |
| Oct, 2022 | $5.04 | $3.33 | $1.71 | 3,480,562.0 | +8.56% |
| Sep, 2022 | $5.15 | $3.95 | $1.20 | 4,081,461.0 | -2.48% |
| Aug, 2022 | $5.49 | $3.21 | $2.28 | 3,951,873.0 | +30.29% |
| Jul, 2022 | $3.87 | $2.50 | $1.37 | 4,010,370.0 | +21.00% |
| Jun, 2022 | $3.12 | $2.35 | $0.775 | 4,618,849.0 | +14.69% |
| May, 2022 | $3.49 | $1.86 | $1.63 | 6,460,820.0 | -28.78% |
| Apr, 2022 | $5.11 | $3.10 | $2.01 | 3,584,383.0 | -24.73% |
| Mar, 2022 | $6.87 | $4.02 | $2.85 | 12,074,437.0 | -26.88% |
| Feb, 2022 | $10.39 | $6.04 | $4.35 | 3,830,538.0 | -21.88% |
| Jan, 2022 | $8.02 | $6.43 | $1.59 | 2,561,046.0 | +0.00% |
0.57%
0.84%
Cap:
|
Volume (24h):