Zevia Pbc (ZVIA) Historical Stock Data

2.56 ↓0.02 (-0.78%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ZVIA is up 0.07% a day on average. There have been 15 days where Zevia Pbc closed green and 15 days where ZVIA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	2.56	2.56	↑$0.00 (0.00%)	2.54	2.59	569.84K
2025-12-05	2.61	2.58	↓$0.03 (-1.15%)	2.57	2.66	595.11K
2025-12-04	2.68	2.64	↓$0.04 (-1.49%)	2.61	2.71	614.12K
2025-12-03	2.68	2.67	↓$0.01 (-0.37%)	2.66	2.72	1.21M
2025-12-02	2.61	2.65	↑$0.04 (1.53%)	2.61	2.68	1.03M
2025-12-01	2.62	2.59	↓$0.03 (-1.15%)	2.56	2.69	721.27K
2025-11-28	2.69	2.68	↓$0.01 (-0.37%)	2.68	2.75	293.51K
2025-11-26	2.71	2.68	↓$0.03 (-1.11%)	2.67	2.73	563.81K
2025-11-25	2.66	2.69	↑$0.03 (1.13%)	2.62	2.72	1.20M
2025-11-24	2.68	2.66	↓$0.02 (-0.75%)	2.65	2.72	439.20K
2025-11-21	2.57	2.67	↑$0.10 (3.89%)	2.53	2.69	698.86K
2025-11-20	2.53	2.57	↑$0.04 (1.58%)	2.48	2.63	421.73K
2025-11-19	2.47	2.53	↑$0.06 (2.43%)	2.46	2.60	611.57K
2025-11-18	2.48	2.50	↑$0.02 (0.81%)	2.44	2.53	575.41K
2025-11-17	2.50	2.50	↑$0.00 (0.00%)	2.46	2.55	394.30K
2025-11-14	2.55	2.50	↓$0.05 (-1.96%)	2.49	2.61	328.80K
2025-11-13	2.69	2.58	↓$0.11 (-4.09%)	2.56	2.74	692.76K
2025-11-12	2.71	2.71	↑$0.00 (0.00%)	2.71	2.78	894.41K
2025-11-11	2.56	2.70	↑$0.14 (5.47%)	2.55	2.75	560.76K
2025-11-10	2.70	2.61	↓$0.09 (-3.33%)	2.61	2.77	1.21M
2025-11-07	2.58	2.67	↑$0.09 (3.49%)	2.56	2.74	811.77K
2025-11-06	2.50	2.63	↑$0.13 (5.20%)	2.40	2.67	1.93M
2025-11-05	2.31	2.34	↑$0.03 (1.30%)	2.29	2.42	1.09M
2025-11-04	2.37	2.31	↓$0.06 (-2.53%)	2.31	2.40	644.66K
2025-11-03	2.36	2.38	↑$0.02 (0.85%)	2.33	2.42	745.16K
2025-10-31	2.32	2.36	↑$0.04 (1.72%)	2.29	2.38	547.29K
2025-10-30	2.38	2.32	↓$0.06 (-2.52%)	2.32	2.43	836.44K
2025-10-29	2.45	2.37	↓$0.08 (-3.27%)	2.33	2.47	827.67K
2025-10-28	2.45	2.44	↓$0.01 (-0.41%)	2.39	2.48	628.96K
2025-10-27	2.53	2.46	↓$0.07 (-2.77%)	2.45	2.55	566.57K