Zevia PBC (ZVIA)
NYSE: ZVIA
· Real-Time Price · USD
2.42
-0.04 (-1.63%)
At close: Oct 03, 2025, 3:59 PM
2.43
0.62%
After-hours: Oct 03, 2025, 07:45 PM EDT
ZVIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.48 | 2.57 | 2.36 | 2.42 | 2.42 | -1.63% | 805,539 |
| Oct 2, 2025 | 2.48 | 2.54 | 2.41 | 2.46 | 2.46 | -1.20% | 712,069 |
| Oct 1, 2025 | 2.66 | 2.77 | 2.49 | 2.49 | 2.49 | -8.46% | 1,608,527 |
| Sep 30, 2025 | 2.71 | 2.78 | 2.61 | 2.72 | 2.72 | -0.37% | 1,518,969 |
| Sep 29, 2025 | 2.71 | 2.81 | 2.61 | 2.73 | 2.73 | 0.74% | 1,056,543 |
| Sep 26, 2025 | 2.63 | 2.74 | 2.50 | 2.71 | 2.71 | 3.04% | 1,054,200 |
| Sep 25, 2025 | 2.52 | 2.65 | 2.44 | 2.63 | 2.63 | 4.37% | 909,356 |
| Sep 24, 2025 | 2.36 | 2.53 | 2.36 | 2.52 | 2.52 | 7.69% | 712,749 |
| Sep 23, 2025 | 2.37 | 2.44 | 2.34 | 2.34 | 2.34 | -0.43% | 530,140 |
| Sep 22, 2025 | 2.34 | 2.38 | 2.28 | 2.35 | 2.35 | -1.26% | 993,041 |
| Sep 19, 2025 | 2.39 | 2.41 | 2.32 | 2.38 | 2.38 | 0.00% | 1,330,106 |
| Sep 18, 2025 | 2.42 | 2.45 | 2.37 | 2.38 | 2.38 | -0.83% | 342,841 |
| Sep 17, 2025 | 2.45 | 2.49 | 2.39 | 2.40 | 2.40 | -1.23% | 283,906 |
| Sep 16, 2025 | 2.36 | 2.46 | 2.36 | 2.43 | 2.43 | 2.53% | 381,576 |
| Sep 15, 2025 | 2.48 | 2.50 | 2.35 | 2.37 | 2.37 | -3.66% | 491,194 |
| Sep 12, 2025 | 2.44 | 2.50 | 2.40 | 2.46 | 2.46 | -0.40% | 543,380 |
| Sep 11, 2025 | 2.44 | 2.52 | 2.43 | 2.47 | 2.47 | 0.82% | 306,000 |
| Sep 10, 2025 | 2.46 | 2.50 | 2.42 | 2.45 | 2.45 | -1.61% | 344,959 |
| Sep 9, 2025 | 2.44 | 2.53 | 2.42 | 2.49 | 2.49 | 1.63% | 563,210 |
| Sep 8, 2025 | 2.58 | 2.60 | 2.42 | 2.45 | 2.45 | -5.04% | 1,213,517 |
Page 1 of 53