Get the Stockscreener App
2.8099
1.24%
-0.0201
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 23, 2025, is $2.8099.
- Zevia Pbc all-time high stock price is $10.39, occurred on February 15, 2022.
- The lowest Zevia Pbc stock price recorded was $0.615 on July 08, 2024. Since then, Zevia Pbc's stock price has risen over 356.89% to $2.8099 now.
- The 52-week high stock price for ZVIA is $4.99, representing a 77.59% increase from the current share price, occurred on January 17, 2025.
- The 52-week low stock price for ZVIA is $0.615, indicating a -78.11% decrease from the current share price, occurred on July 08, 2024.
- The closing price of Zevia Pbc (ZVIA) stock in the beginning of 2024 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 23, 2025 | $2.81 | $2.73 | $0.08 | 205,396.0 | -0.88% |
| May 22, 2025 | $2.97 | $2.76 | $0.21 | 720,043.0 | +0.35% |
| May 21, 2025 | $2.94 | $2.81 | $0.135 | 442,261.0 | -4.41% |
| May 20, 2025 | $3.04 | $2.93 | $0.1115 | 390,761.0 | -1.67% |
| May 19, 2025 | $3.03 | $2.88 | $0.15 | 586,851.0 | -0.66% |
| May 16, 2025 | $3.15 | $2.91 | $0.24 | 845,632.0 | +3.78% |
| May 15, 2025 | $2.93 | $2.75 | $0.18 | 446,971.0 | +0.69% |
| May 14, 2025 | $3.02 | $2.87 | $0.15 | 672,389.0 | +0.00% |
| May 13, 2025 | $3.02 | $2.70 | $0.315 | 923,474.0 | +6.25% |
| May 12, 2025 | $2.86 | $2.60 | $0.26 | 645,595.0 | +1.87% |
| May 09, 2025 | $3.17 | $2.65 | $0.52 | 1,247,928.0 | -13.31% |
| May 08, 2025 | $3.20 | $2.17 | $1.03 | 5,539,403.0 | +51.72% |
| May 07, 2025 | $2.09 | $1.97 | $0.12 | 565,448.0 | +0.50% |
| May 06, 2025 | $2.08 | $1.99 | $0.095 | 277,828.0 | -3.35% |
| May 05, 2025 | $2.17 | $2.08 | $0.09 | 325,137.0 | -4.13% |
| May 02, 2025 | $2.29 | $2.10 | $0.19 | 601,109.0 | -7.23% |
| May 01, 2025 | $2.37 | $2.13 | $0.235 | 303,550.0 | +3.98% |
| Apr 30, 2025 | $2.27 | $2.14 | $0.13 | 248,292.0 | +0.00% |
| Apr 29, 2025 | $2.30 | $2.19 | $0.105 | 246,446.0 | -1.74% |
| Apr 28, 2025 | $2.31 | $2.19 | $0.12 | 308,869.0 | +1.77% |
| Apr 25, 2025 | $2.37 | $2.20 | $0.17 | 394,997.0 | -4.64% |
| Apr 24, 2025 | $2.41 | $2.33 | $0.08 | 240,197.0 | +1.72% |
| Apr 23, 2025 | $2.43 | $2.31 | $0.1245 | 229,961.0 | -2.10% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.20 | $1.97 | $1.23 | 14,739,776.0 | +24.12% |
| Apr, 2025 | $2.43 | $1.88 | $0.5545 | 6,873,279.0 | +4.63% |
| Mar, 2025 | $2.51 | $1.97 | $0.54 | 8,804,027.0 | -11.48% |
| Feb, 2025 | $3.86 | $2.12 | $1.74 | 12,232,123.0 | -38.54% |
| Jan, 2025 | $4.99 | $3.35 | $1.64 | 19,587,985.0 | -5.25% |
Zevia Pbc Stock (ZVIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.98 | $2.12 | $1.86 | 17,152,156.0 | +82.46% |
| Nov, 2024 | $2.55 | $0.962 | $1.59 | 16,619,601.0 | +74.38% |
| Oct, 2024 | $1.25 | $0.9842 | $0.2658 | 2,706,675.0 | +12.04% |
| Sep, 2024 | $1.25 | $0.9006 | $0.3477 | 2,300,883.0 | +6.93% |
| Aug, 2024 | $1.23 | $0.8001 | $0.4299 | 3,717,791.0 | +11.48% |
| Jul, 2024 | $0.9637 | $0.615 | $0.3487 | 4,707,818.0 | +34.18% |
| Jun, 2024 | $1.26 | $0.671 | $0.589 | 8,952,116.0 | -20.72% |
| May, 2024 | $1.14 | $0.7955 | $0.3445 | 4,346,550.0 | -1.07% |
| 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% |
0.52%
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):