Get the Stockscreener App
2.50
3.10%
-0.08
After Hours:
2.50
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 14, 2025, is $2.50.
- 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 306.50% to $2.50 now.
- The 52-week high stock price for ZVIA is $4.99, representing a 99.60% increase from the current share price, occurred on January 17, 2025.
- The 52-week low stock price for ZVIA is $1.86, indicating a -25.60% decrease from the current share price, occurred on November 15, 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 |
|---|---|---|---|---|---|
| Nov 14, 2025 | $2.61 | $2.49 | $0.12 | 347,672.0 | -3.10% |
| Nov 13, 2025 | $2.75 | $2.56 | $0.19 | 692,759.0 | -4.80% |
| Nov 12, 2025 | $2.78 | $2.71 | $0.07 | 919,520.0 | +0.37% |
| Nov 11, 2025 | $2.75 | $2.54 | $0.21 | 642,825.0 | +3.45% |
| Nov 10, 2025 | $2.77 | $2.60 | $0.17 | 1,206,382.0 | -2.25% |
| Nov 07, 2025 | $2.73 | $2.51 | $0.2219 | 811,765.0 | +1.52% |
| Nov 06, 2025 | $2.67 | $2.40 | $0.27 | 1,928,486.0 | +12.39% |
| Nov 05, 2025 | $2.42 | $2.29 | $0.14 | 1,128,473.0 | +1.30% |
| Nov 04, 2025 | $2.40 | $2.31 | $0.09 | 645,661.0 | -2.94% |
| Nov 03, 2025 | $2.42 | $2.32 | $0.10 | 770,578.0 | +0.85% |
| Oct 31, 2025 | $2.38 | $2.29 | $0.09 | 584,741.0 | +1.72% |
| Oct 30, 2025 | $2.43 | $2.32 | $0.1137 | 856,319.0 | -2.11% |
| Oct 29, 2025 | $2.47 | $2.33 | $0.14 | 827,672.0 | -2.87% |
| Oct 28, 2025 | $2.48 | $2.38 | $0.0947 | 628,955.0 | -0.81% |
| Oct 27, 2025 | $2.55 | $2.44 | $0.105 | 566,571.0 | -1.60% |
| Oct 24, 2025 | $2.52 | $2.45 | $0.075 | 812,844.0 | +2.88% |
| Oct 23, 2025 | $2.46 | $2.40 | $0.065 | 547,772.0 | +1.67% |
| Oct 22, 2025 | $2.40 | $2.27 | $0.125 | 859,706.0 | +3.91% |
| Oct 21, 2025 | $2.41 | $2.29 | $0.125 | 736,407.0 | -0.43% |
| Oct 20, 2025 | $2.37 | $2.27 | $0.10 | 593,076.0 | +1.76% |
| Oct 17, 2025 | $2.35 | $2.23 | $0.12 | 822,615.0 | -1.73% |
| Oct 16, 2025 | $2.41 | $2.27 | $0.1413 | 672,333.0 | -4.15% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $2.78 | $2.29 | $0.495 | 9,441,793.0 | +5.93% |
| 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% |
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% |
6.34%
1.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):