Get the Stockscreener App
1.24
3.33%
0.04
After Hours:
1.25
0.01
+0.81%
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 October 16, 2026, is $1.24.
- 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 101.63% to $1.24 now.
- The 52-week high stock price for ZVIA is $2.78, representing a 124.19% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for ZVIA is $1.11, indicating a -10.48% decrease from the current share price, occurred on February 26, 2026.
- The closing price of Zevia Pbc (ZVIA) stock in the beginning of 2025 was $4.59. The stock closed the year at $2.32, a loss of over -49.46% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $1.25 | $1.18 | $0.0704 | 263,639.0 | +3.33% |
| Oct 15, 2026 | $1.22 | $1.17 | $0.045 | 182,141.0 | +0.84% |
| Oct 14, 2026 | $1.22 | $1.15 | $0.07 | 298,535.0 | +0.85% |
| Oct 13, 2026 | $1.20 | $1.15 | $0.0521 | 141,078.0 | +0.85% |
| Oct 12, 2026 | $1.21 | $1.16 | $0.05 | 160,730.0 | -3.31% |
| Oct 09, 2026 | $1.21 | $1.17 | $0.04 | 201,899.0 | +1.68% |
| Oct 08, 2026 | $1.23 | $1.18 | $0.05 | 401,570.0 | -1.65% |
| Oct 07, 2026 | $1.22 | $1.19 | $0.0331 | 279,263.0 | +0.83% |
| Oct 06, 2026 | $1.23 | $1.19 | $0.04 | 190,168.0 | -0.83% |
| Oct 05, 2026 | $1.27 | $1.21 | $0.065 | 292,721.0 | +0.00% |
| Oct 02, 2026 | $1.23 | $1.18 | $0.05 | 317,030.0 | +0.00% |
| Oct 01, 2026 | $1.23 | $1.19 | $0.04 | 254,968.0 | +2.54% |
| Sep 30, 2026 | $1.25 | $1.17 | $0.075 | 595,582.0 | -3.28% |
| Sep 29, 2026 | $1.28 | $1.21 | $0.07 | 430,947.0 | -3.94% |
| Sep 28, 2026 | $1.35 | $1.25 | $0.10 | 382,603.0 | -4.51% |
| Sep 25, 2026 | $1.35 | $1.31 | $0.04 | 279,155.0 | +0.00% |
| Sep 24, 2026 | $1.33 | $1.27 | $0.055 | 234,417.0 | +3.10% |
| Sep 23, 2026 | $1.35 | $1.27 | $0.08 | 510,250.0 | -3.73% |
| Sep 22, 2026 | $1.39 | $1.32 | $0.07 | 416,957.0 | -3.60% |
| Sep 21, 2026 | $1.47 | $1.39 | $0.08 | 370,191.0 | -2.11% |
| Sep 18, 2026 | $1.50 | $1.38 | $0.12 | 1,324,308.0 | +2.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $1.27 | $1.15 | $0.12 | 2,983,742.0 | +5.08% |
| Sep, 2026 | $1.50 | $1.17 | $0.325 | 8,917,195.0 | -16.31% |
| Aug, 2026 | $1.77 | $1.28 | $0.49 | 9,339,641.0 | -17.54% |
| Jul, 2026 | $1.93 | $1.48 | $0.45 | 11,848,712.0 | +4.91% |
| Jun, 2026 | $1.68 | $1.24 | $0.435 | 31,003,093.0 | +5.16% |
| May, 2026 | $1.94 | $1.12 | $0.815 | 25,565,160.0 | +21.09% |
| Apr, 2026 | $1.33 | $1.13 | $0.1992 | 6,376,538.0 | +9.40% |
| Mar, 2026 | $1.46 | $1.12 | $0.34 | 12,589,219.0 | -12.69% |
| Feb, 2026 | $1.88 | $1.11 | $0.7744 | 12,996,858.0 | -27.57% |
| Jan, 2026 | $2.31 | $1.66 | $0.655 | 26,209,394.0 | -20.26% |
Zevia Pbc Stock (ZVIA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.72 | $2.23 | $0.4805 | 21,206,737.0 | -13.81% |
| Nov, 2025 | $2.78 | $2.29 | $0.495 | 14,549,337.0 | +13.56% |
| Oct, 2025 | $2.77 | $2.23 | $0.535 | 17,575,805.0 | -13.24% |
| Sep, 2025 | $2.81 | $2.28 | $0.53 | 14,446,582.0 | -2.86% |
| Aug, 2025 | $3.63 | $2.62 | $1.01 | 17,942,147.0 | -9.68% |
| Jul, 2025 | $3.44 | $2.60 | $0.84 | 15,471,642.0 | -3.73% |
| Jun, 2025 | $3.66 | $2.43 | $1.23 | 20,215,318.0 | +18.38% |
| May, 2025 | $3.20 | $1.97 | $1.23 | 16,207,497.0 | +20.35% |
| 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% |
3.10%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):