Zevia PBC (ZVIA)
NYSE: ZVIA
· Real-Time Price · USD
2.48
0.03 (1.22%)
At close: Sep 11, 2025, 3:59 PM
2.48
0.20%
After-hours: Sep 11, 2025, 07:18 PM EDT
ZVIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.46 | 2.50 | 2.42 | 2.45 | 2.45 | -1.61% | 344,893 |
| 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 |
| Sep 5, 2025 | 2.70 | 2.72 | 2.55 | 2.58 | 2.58 | -2.64% | 409,532 |
| Sep 4, 2025 | 2.62 | 2.67 | 2.57 | 2.65 | 2.65 | 0.38% | 483,434 |
| Sep 3, 2025 | 2.70 | 2.76 | 2.63 | 2.64 | 2.64 | -2.58% | 484,006 |
| Sep 2, 2025 | 2.73 | 2.78 | 2.68 | 2.71 | 2.71 | -3.21% | 509,526 |
| Aug 29, 2025 | 2.71 | 2.80 | 2.62 | 2.80 | 2.80 | 3.70% | 952,000 |
| Aug 28, 2025 | 2.70 | 2.77 | 2.65 | 2.70 | 2.70 | 0.00% | 631,200 |
| Aug 27, 2025 | 2.76 | 2.82 | 2.68 | 2.70 | 2.70 | -2.17% | 792,839 |
| Aug 26, 2025 | 2.90 | 2.90 | 2.71 | 2.76 | 2.76 | -3.83% | 1,096,638 |
| Aug 25, 2025 | 3.05 | 3.08 | 2.86 | 2.87 | 2.87 | -6.82% | 648,140 |
| Aug 22, 2025 | 3.10 | 3.18 | 3.01 | 3.08 | 3.08 | -0.65% | 1,081,641 |
| Aug 21, 2025 | 3.02 | 3.22 | 2.95 | 3.10 | 3.10 | 2.31% | 1,448,802 |
| Aug 20, 2025 | 2.94 | 3.06 | 2.93 | 3.03 | 3.03 | 5.21% | 1,941,900 |
| Aug 19, 2025 | 2.86 | 2.92 | 2.82 | 2.88 | 2.88 | 0.35% | 552,728 |
| 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 |