Get the Stockscreener App
2.06
0.49%
0.01
After Hours:
1.90
-0.16
-7.77%
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 January 27, 2026, is $2.06.
- 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 234.96% to $2.06 now.
- The 52-week high stock price for ZVIA is $4.51, representing a 118.93% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for ZVIA is $1.655, indicating a -19.66% decrease from the current share price, occurred on January 14, 2026.
- The closing price of Zevia Pbc (ZVIA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $2.12 | $2.00 | $0.1186 | 1,535,079.0 | +0.49% |
| Jan 26, 2026 | $2.12 | $1.96 | $0.16 | 2,423,924.0 | +3.02% |
| Jan 23, 2026 | $2.04 | $1.96 | $0.0817 | 469,617.0 | -1.97% |
| Jan 22, 2026 | $2.04 | $1.90 | $0.14 | 750,979.0 | +4.64% |
| Jan 21, 2026 | $1.96 | $1.86 | $0.10 | 858,837.0 | +3.19% |
| Jan 20, 2026 | $1.89 | $1.80 | $0.085 | 682,419.0 | -2.08% |
| Jan 16, 2026 | $2.08 | $1.91 | $0.1699 | 2,442,819.0 | +1.05% |
| Jan 15, 2026 | $1.95 | $1.73 | $0.22 | 4,646,418.0 | +13.10% |
| Jan 14, 2026 | $1.76 | $1.66 | $0.1043 | 659,949.0 | -3.45% |
| Jan 13, 2026 | $1.81 | $1.74 | $0.07 | 538,857.0 | -3.33% |
| Jan 12, 2026 | $1.87 | $1.78 | $0.09 | 597,120.0 | -3.74% |
| Jan 09, 2026 | $1.90 | $1.86 | $0.04 | 700,788.0 | +1.08% |
| Jan 08, 2026 | $1.94 | $1.80 | $0.14 | 1,560,898.0 | -4.15% |
| Jan 07, 2026 | $1.96 | $1.85 | $0.11 | 1,674,122.0 | +2.12% |
| Jan 06, 2026 | $1.90 | $1.82 | $0.08 | 1,388,274.0 | +2.16% |
| Jan 05, 2026 | $2.05 | $1.83 | $0.22 | 1,713,478.0 | -7.96% |
| Jan 02, 2026 | $2.31 | $2.00 | $0.31 | 1,269,191.0 | -13.36% |
| Dec 31, 2025 | $2.33 | $2.26 | $0.07 | 2,639,612.0 | +0.43% |
| Dec 30, 2025 | $2.33 | $2.27 | $0.06 | 1,111,160.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $2.31 | $1.66 | $0.655 | 25,447,848.0 | -11.21% |
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% |
0.33%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):