Get the Stockscreener App
3.18
0.93%
-0.03
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 December 20, 2024, is $3.18.
- 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 417.07% to $3.18 now.
- The 52-week high stock price for ZVIA is $3.7499, representing a 17.92% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for ZVIA is $0.615, indicating a -80.66% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $3.21 | $2.98 | $0.23 | 525,077.0 | -0.93% |
| Dec 19, 2024 | $3.30 | $2.99 | $0.31 | 536,274.0 | +7.00% |
| Dec 18, 2024 | $3.29 | $2.98 | $0.31 | 869,292.0 | -6.54% |
| Dec 17, 2024 | $3.40 | $3.11 | $0.29 | 430,253.0 | -3.31% |
| Dec 16, 2024 | $3.52 | $3.21 | $0.31 | 452,374.0 | +3.75% |
| Dec 13, 2024 | $3.49 | $3.15 | $0.345 | 1,142,281.0 | -5.33% |
| Dec 12, 2024 | $3.75 | $3.21 | $0.5399 | 1,269,653.0 | -0.59% |
| Dec 11, 2024 | $3.55 | $3.16 | $0.39 | 1,335,208.0 | +6.25% |
| Dec 10, 2024 | $3.26 | $3.02 | $0.245 | 877,573.0 | +2.24% |
| Dec 09, 2024 | $3.37 | $2.91 | $0.46 | 1,084,103.0 | +9.82% |
| Dec 06, 2024 | $2.99 | $2.65 | $0.3399 | 626,519.0 | +1.79% |
| Dec 05, 2024 | $2.88 | $2.69 | $0.1947 | 396,504.0 | +2.94% |
| Dec 04, 2024 | $2.95 | $2.60 | $0.35 | 732,909.0 | +0.37% |
| Dec 03, 2024 | $2.83 | $2.55 | $0.2783 | 625,224.0 | -5.57% |
| Dec 02, 2024 | $2.92 | $2.12 | $0.799 | 1,775,839.0 | +36.02% |
| Nov 29, 2024 | $2.24 | $2.06 | $0.1768 | 382,507.0 | -4.52% |
| Nov 27, 2024 | $2.26 | $2.10 | $0.16 | 288,712.0 | +4.25% |
| Nov 26, 2024 | $2.33 | $2.00 | $0.3299 | 680,389.0 | -8.62% |
| Nov 25, 2024 | $2.55 | $2.19 | $0.3587 | 1,453,989.0 | +5.94% |
| Nov 22, 2024 | $2.38 | $2.10 | $0.275 | 830,306.0 | +6.83% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $3.75 | $2.12 | $1.63 | 13,204,160.0 | +50.71% |
| 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% |
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% |
0.62%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):