Zevia PBC (ZVIA) NYSE
1.20
+0.03(+2.56%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.20
+0.03(+2.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.15 | 1.2 | 1.2 | 1.2 | 1.13 | 419,182 |
| April 01, 2026 | 1.17 | 1.17 | 1.17 | 1.2 | 1.15 | 410,470 |
| March 31, 2026 | 1.21 | 1.17 | 1.17 | 1.21 | 1.13 | 554,458 |
| March 30, 2026 | 1.13 | 1.2 | 1.2 | 1.25 | 1.13 | 657,673 |
| March 27, 2026 | 1.17 | 1.13 | 1.13 | 1.18 | 1.12 | 478,733 |
| March 26, 2026 | 1.22 | 1.17 | 1.17 | 1.22 | 1.15 | 554,810 |
| March 25, 2026 | 1.25 | 1.2 | 1.2 | 1.26 | 1.17 | 608,620 |
| March 24, 2026 | 1.26 | 1.23 | 1.23 | 1.26 | 1.21 | 324,113 |
| March 23, 2026 | 1.24 | 1.24 | 1.24 | 1.28 | 1.24 | 496,775 |
| March 20, 2026 | 1.16 | 1.18 | 1.18 | 1.24 | 1.15 | 1.04M |
| March 19, 2026 | 1.17 | 1.18 | 1.18 | 1.19 | 1.15 | 729,424 |
| March 18, 2026 | 1.25 | 1.18 | 1.18 | 1.26 | 1.18 | 784,183 |
| March 17, 2026 | 1.25 | 1.27 | 1.27 | 1.31 | 1.25 | 386,511 |
| March 16, 2026 | 1.25 | 1.27 | 1.27 | 1.31 | 1.25 | 455,961 |
| March 13, 2026 | 1.29 | 1.28 | 1.28 | 1.33 | 1.26 | 548,198 |
| March 12, 2026 | 1.35 | 1.29 | 1.29 | 1.36 | 1.28 | 655,363 |
| March 11, 2026 | 1.36 | 1.36 | 1.36 | 1.38 | 1.33 | 534,644 |
| March 10, 2026 | 1.39 | 1.36 | 1.36 | 1.42 | 1.35 | 565,029 |
| March 09, 2026 | 1.36 | 1.42 | 1.42 | 1.42 | 1.33 | 433,209 |
| March 06, 2026 | 1.35 | 1.38 | 1.38 | 1.39 | 1.32 | 477,330 |
| March 05, 2026 | 1.42 | 1.4 | 1.4 | 1.44 | 1.37 | 494,900 |
| March 04, 2026 | 1.42 | 1.43 | 1.43 | 1.46 | 1.41 | 293,244 |
| March 03, 2026 | 1.38 | 1.43 | 1.43 | 1.46 | 1.37 | 639,815 |
| March 02, 2026 | 1.31 | 1.39 | 1.39 | 1.43 | 1.3 | 709,900 |
| February 27, 2026 | 1.35 | 1.34 | 1.34 | 1.41 | 1.33 | 1.05M |
| February 26, 2026 | 1.32 | 1.35 | 1.35 | 1.43 | 1.11 | 1.26M |
| February 25, 2026 | 1.53 | 1.55 | 1.55 | 1.56 | 1.49 | 936,141 |
| February 24, 2026 | 1.56 | 1.5 | 1.5 | 1.6 | 1.49 | 443,717 |
| February 23, 2026 | 1.65 | 1.56 | 1.56 | 1.65 | 1.53 | 1.17M |
| February 20, 2026 | 1.7 | 1.66 | 0 | 1.7 | 1.66 | 294,460 |
| February 19, 2026 | 1.65 | 1.69 | 0 | 1.7 | 1.62 | 475,420 |
| February 18, 2026 | 1.64 | 1.65 | 0 | 1.7 | 1.61 | 603,427 |
| February 17, 2026 | 1.64 | 1.61 | 0 | 1.66 | 1.6 | 363,100 |
| February 13, 2026 | 1.6 | 1.63 | 0 | 1.67 | 1.6 | 554,300 |
| February 12, 2026 | 1.67 | 1.57 | 0 | 1.67 | 1.55 | 587,800 |
| February 11, 2026 | 1.65 | 1.64 | 0 | 1.71 | 1.61 | 1.42M |
| February 10, 2026 | 1.66 | 1.6 | 0 | 1.7 | 1.6 | 685,400 |
| February 09, 2026 | 1.73 | 1.66 | 0 | 1.73 | 1.65 | 346,025 |
| February 06, 2026 | 1.69 | 1.72 | 0 | 1.76 | 1.67 | 455,310 |
| February 05, 2026 | 1.73 | 1.67 | 0 | 1.74 | 1.67 | 455,300 |
| February 04, 2026 | 1.82 | 1.73 | 0 | 1.82 | 1.72 | 485,347 |
| February 03, 2026 | 1.85 | 1.79 | 0 | 1.85 | 1.74 | 884,700 |
| February 02, 2026 | 1.86 | 1.81 | 0 | 1.88 | 1.8 | 571,608 |
| January 30, 2026 | 1.81 | 1.85 | 0 | 1.86 | 1.78 | 628,254 |
| January 29, 2026 | 1.85 | 1.82 | 0 | 1.88 | 1.76 | 684,901 |
| January 28, 2026 | 1.99 | 1.89 | 0 | 2.09 | 1.88 | 984,700 |
| January 27, 2026 | 2.06 | 2.06 | 0 | 2.12 | 2 | 1.54M |
| January 26, 2026 | 1.98 | 2.05 | 0 | 2.12 | 1.96 | 2.42M |
| January 23, 2026 | 2.01 | 1.99 | 0 | 2.04 | 1.96 | 471,445 |
| January 22, 2026 | 1.94 | 2.03 | 0 | 2.04 | 1.9 | 751,061 |
| January 21, 2026 | 1.91 | 1.94 | 0 | 1.96 | 1.86 | 858,837 |
| January 20, 2026 | 1.86 | 1.88 | 0 | 1.89 | 1.81 | 683,752 |
| January 16, 2026 | 1.91 | 1.92 | 0 | 2.08 | 1.91 | 2.45M |
| January 15, 2026 | 1.76 | 1.9 | 0 | 1.95 | 1.73 | 4.65M |
| January 14, 2026 | 1.75 | 1.68 | 0 | 1.76 | 1.66 | 663,700 |
| January 13, 2026 | 1.79 | 1.74 | 0 | 1.81 | 1.74 | 539,233 |
| January 12, 2026 | 1.85 | 1.8 | 0 | 1.87 | 1.78 | 598,110 |
| January 09, 2026 | 1.87 | 1.87 | 0 | 1.9 | 1.86 | 712,116 |
| January 08, 2026 | 1.9 | 1.85 | 0 | 1.94 | 1.8 | 1.57M |
| January 07, 2026 | 1.88 | 1.93 | 0 | 1.96 | 1.85 | 1.68M |