Get the Stockscreener App
2.10
8.25%
0.16
After Hours:
2.15
0.05
+2.38%
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 November 18, 2024, is $2.10.
- 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 241.46% to $2.10 now.
- The 52-week high stock price for ZVIA is $2.48, representing a 18.10% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for ZVIA is $0.615, indicating a -70.71% decrease from the current share price, occurred on July 08, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $2.24 | $1.88 | $0.36 | 676,479.0 | +8.25% |
| Nov 15, 2024 | $2.04 | $1.86 | $0.18 | 296,144.0 | +1.57% |
| Nov 14, 2024 | $2.08 | $1.86 | $0.2199 | 484,445.0 | +3.80% |
| Nov 13, 2024 | $2.22 | $1.65 | $0.5718 | 1,103,717.0 | -11.96% |
| Nov 12, 2024 | $2.48 | $1.97 | $0.51 | 1,656,863.0 | +8.85% |
| Nov 11, 2024 | $2.00 | $1.58 | $0.4199 | 1,196,438.0 | +25.49% |
| Nov 08, 2024 | $1.68 | $1.18 | $0.50 | 3,193,660.0 | +27.50% |
| Nov 07, 2024 | $1.20 | $1.06 | $0.14 | 722,981.0 | +11.11% |
| Nov 06, 2024 | $1.14 | $0.962 | $0.1784 | 885,863.0 | -0.92% |
| Nov 05, 2024 | $1.15 | $1.07 | $0.0823 | 224,509.0 | +0.00% |
| Nov 04, 2024 | $1.17 | $1.08 | $0.0886 | 439,883.0 | -6.03% |
| Nov 01, 2024 | $1.20 | $1.15 | $0.05 | 171,935.0 | -4.13% |
| Oct 31, 2024 | $1.21 | $1.15 | $0.06 | 122,180.0 | +2.54% |
| Oct 30, 2024 | $1.22 | $1.15 | $0.07 | 112,569.0 | +1.72% |
| Oct 29, 2024 | $1.25 | $1.15 | $0.10 | 134,605.0 | -6.45% |
| Oct 28, 2024 | $1.25 | $1.15 | $0.10 | 179,340.0 | +9.73% |
| Oct 25, 2024 | $1.24 | $1.13 | $0.11 | 171,574.0 | -7.38% |
| Oct 24, 2024 | $1.24 | $1.06 | $0.18 | 269,232.0 | +11.93% |
| Oct 23, 2024 | $1.13 | $1.08 | $0.05 | 89,588.0 | -0.91% |
| Oct 22, 2024 | $1.12 | $1.09 | $0.03 | 77,466.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $2.48 | $0.962 | $1.52 | 11,729,396.0 | +73.55% |
| 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% |
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% |
3.06%
1.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):