Zevia PBC (ZVIA)
NYSE: ZVIA
· Real-Time Price · USD
2.88
0.01 (0.35%)
At close: Aug 19, 2025, 3:59 PM
2.92
1.21%
Pre-market: Aug 20, 2025, 08:33 AM EDT
ZVIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.86 | 2.92 | 2.82 | 2.88 | 2.88 | 0.35% | 525,101 |
| Aug 18, 2025 | 2.91 | 2.96 | 2.87 | 2.87 | 2.87 | -1.37% | 372,696 |
| Aug 15, 2025 | 3.02 | 3.07 | 2.90 | 2.91 | 2.91 | -3.32% | 493,877 |
| Aug 14, 2025 | 3.00 | 3.06 | 2.96 | 3.01 | 3.01 | 0.67% | 647,400 |
| Aug 13, 2025 | 2.98 | 3.05 | 2.84 | 2.99 | 2.99 | -0.33% | 853,536 |
| Aug 12, 2025 | 3.11 | 3.18 | 2.94 | 3.00 | 3.00 | -3.85% | 720,120 |
| Aug 11, 2025 | 3.31 | 3.38 | 3.06 | 3.12 | 3.12 | -5.74% | 704,400 |
| Aug 8, 2025 | 3.34 | 3.54 | 3.28 | 3.31 | 3.31 | 0.00% | 876,300 |
| Aug 7, 2025 | 3.60 | 3.63 | 3.20 | 3.31 | 3.31 | -3.78% | 1,098,500 |
| Aug 6, 2025 | 3.38 | 3.51 | 3.24 | 3.44 | 3.44 | 4.88% | 1,272,100 |
| Aug 5, 2025 | 3.24 | 3.30 | 3.20 | 3.28 | 3.28 | 1.23% | 386,035 |
| Aug 4, 2025 | 3.40 | 3.42 | 3.23 | 3.24 | 3.24 | 6.58% | 788,937 |
| Aug 1, 2025 | 2.99 | 3.10 | 2.90 | 3.04 | 3.04 | -1.94% | 664,047 |
| Jul 31, 2025 | 3.15 | 3.30 | 3.06 | 3.10 | 3.10 | -2.21% | 498,006 |
| Jul 30, 2025 | 3.23 | 3.30 | 3.16 | 3.17 | 3.17 | -1.55% | 355,449 |
| Jul 29, 2025 | 3.22 | 3.44 | 3.13 | 3.22 | 3.22 | 0.63% | 999,700 |
| Jul 28, 2025 | 3.32 | 3.36 | 3.16 | 3.20 | 3.20 | -2.74% | 775,502 |
| Jul 25, 2025 | 3.37 | 3.39 | 3.28 | 3.29 | 3.29 | -2.95% | 332,300 |
| Jul 24, 2025 | 3.37 | 3.41 | 3.27 | 3.39 | 3.39 | 0.00% | 531,469 |
| Jul 23, 2025 | 3.28 | 3.46 | 3.20 | 3.39 | 3.39 | 4.31% | 1,073,800 |