2.17
price down icon9.21%   -0.22
pre-market  Pre-market:  2.26   0.09   +4.15%
loading

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 April 03, 2025, is $2.17.
  • 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 252.85% to $2.17 now.
  • The 52-week high stock price for ZVIA is $4.99, representing a 129.95% increase from the current share price, occurred on January 17, 2025.
  • The 52-week low stock price for ZVIA is $0.615, indicating a -71.66% 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:
Date High Low High - Low Volume % Change
Apr 03, 2025 $2.30 $2.14 $0.16 533,370.0 -9.21%
Apr 02, 2025 $2.43 $2.18 $0.2499 550,073.0 +8.64%
Apr 01, 2025 $2.23 $2.11 $0.12 367,437.0 +1.85%
Mar 31, 2025 $2.17 $1.98 $0.19 481,448.0 +3.85%
Mar 28, 2025 $2.13 $2.02 $0.11 357,413.0 -2.35%
Mar 27, 2025 $2.13 $1.99 $0.14 332,479.0 +2.40%
Mar 26, 2025 $2.19 $2.02 $0.165 289,041.0 -2.80%
Mar 25, 2025 $2.21 $2.12 $0.085 249,637.0 -3.17%
Mar 24, 2025 $2.24 $2.11 $0.13 373,182.0 +6.25%
Mar 21, 2025 $2.09 $1.97 $0.12 335,071.0 -0.48%
Mar 20, 2025 $2.16 $2.08 $0.085 372,742.0 -0.48%
Mar 19, 2025 $2.11 $2.02 $0.085 359,489.0 +3.45%
Mar 18, 2025 $2.23 $2.03 $0.20 539,625.0 -9.78%
Mar 17, 2025 $2.33 $2.19 $0.14 741,123.0 +1.35%
Mar 14, 2025 $2.25 $2.12 $0.135 403,439.0 +6.22%
Mar 13, 2025 $2.20 $2.05 $0.15 410,551.0 -5.00%
Mar 12, 2025 $2.25 $2.16 $0.095 370,256.0 +0.46%
Mar 11, 2025 $2.22 $2.05 $0.1732 355,407.0 +3.79%
Mar 10, 2025 $2.21 $2.03 $0.18 634,686.0 -2.76%
Mar 07, 2025 $2.30 $2.05 $0.2479 641,081.0 -2.69%
Mar 06, 2025 $2.40 $2.21 $0.19 339,964.0 -7.08%
Mar 05, 2025 $2.47 $2.31 $0.1531 317,029.0 +1.27%

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
Apr, 2025 $2.43 $2.11 $0.3199 1,984,250.0 +0.46%
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%
$27.00
price down icon 10.51%
$23.46
price up icon 1.65%
$41.85
price up icon 0.36%
$36.00
price down icon 2.04%
$1,390.94
price down icon 0.59%
$35.63
price up icon 2.53%
Cap:     |  Volume (24h):