Get the Stockscreener App
1.25
5.30%
-0.07
Zevia Pbc Stock (ZVIA) Price History
The historical daily chart and data for Zevia Pbc stock (ZVIA), show that the latest closing stock price as of May 05, 2026, is $1.25.
- Zevia Pbc all-time high stock price is $10.39, occurred on February 15, 2022.
- The lowest Zevia Pbc stock price recorded was $0.615 on July 08, 2024. Since then, Zevia Pbc's stock price has risen over 103.25% to $1.25 now.
- The 52-week high stock price for ZVIA is $3.66, representing a 192.80% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for ZVIA is $1.11, indicating a -11.20% decrease from the current share price, occurred on February 26, 2026.
- The closing price of Zevia Pbc (ZVIA) stock in the beginning of 2025 was $6.66. The stock closed the year at $4.09, a loss of over -38.59% for the year.
The table below shows more information about ZVIA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $1.39 | $1.24 | $0.155 | 1,030,050.0 | -5.30% |
| May 04, 2026 | $1.33 | $1.28 | $0.045 | 277,817.0 | +1.54% |
| May 01, 2026 | $1.34 | $1.26 | $0.08 | 327,187.0 | +1.56% |
| Apr 30, 2026 | $1.29 | $1.22 | $0.07 | 213,976.0 | +2.40% |
| Apr 29, 2026 | $1.26 | $1.21 | $0.055 | 238,239.0 | +0.00% |
| Apr 28, 2026 | $1.27 | $1.22 | $0.055 | 167,722.0 | +0.00% |
| Apr 27, 2026 | $1.29 | $1.25 | $0.04 | 236,511.0 | -3.10% |
| Apr 24, 2026 | $1.33 | $1.26 | $0.07 | 325,907.0 | +0.78% |
| Apr 23, 2026 | $1.28 | $1.21 | $0.07 | 258,449.0 | +4.92% |
| Apr 22, 2026 | $1.24 | $1.19 | $0.045 | 308,991.0 | +2.52% |
| Apr 21, 2026 | $1.28 | $1.19 | $0.09 | 125,446.0 | -5.56% |
| Apr 20, 2026 | $1.27 | $1.21 | $0.0588 | 265,260.0 | +2.44% |
| Apr 17, 2026 | $1.28 | $1.22 | $0.06 | 459,736.0 | +0.82% |
| Apr 16, 2026 | $1.24 | $1.18 | $0.055 | 402,565.0 | +1.67% |
| Apr 15, 2026 | $1.24 | $1.16 | $0.075 | 632,905.0 | +0.84% |
| Apr 14, 2026 | $1.23 | $1.16 | $0.07 | 412,141.0 | -0.83% |
| Apr 13, 2026 | $1.20 | $1.15 | $0.05 | 172,729.0 | +2.56% |
| Apr 10, 2026 | $1.19 | $1.15 | $0.04 | 151,652.0 | -1.68% |
| Apr 09, 2026 | $1.20 | $1.15 | $0.05 | 253,760.0 | +0.85% |
| Apr 08, 2026 | $1.22 | $1.17 | $0.055 | 382,438.0 | +2.61% |
| Apr 07, 2026 | $1.22 | $1.15 | $0.0684 | 242,938.0 | -4.17% |
Zevia Pbc Stock (ZVIA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zevia Pbc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZVIA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zevia Pbc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zevia Pbc Stock (ZVIA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.39 | $1.24 | $0.155 | 2,665,104.0 | -2.34% |
| Apr, 2026 | $1.33 | $1.13 | $0.1992 | 6,376,538.0 | +9.40% |
| Mar, 2026 | $1.46 | $1.12 | $0.34 | 12,589,219.0 | -12.69% |
| Feb, 2026 | $1.88 | $1.11 | $0.7744 | 12,996,858.0 | -27.57% |
| Jan, 2026 | $2.31 | $1.66 | $0.655 | 26,209,394.0 | -20.26% |
Zevia Pbc Stock (ZVIA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.72 | $2.23 | $0.4805 | 21,206,737.0 | -13.81% |
| Nov, 2025 | $2.78 | $2.29 | $0.495 | 14,549,337.0 | +13.56% |
| Oct, 2025 | $2.77 | $2.23 | $0.535 | 17,575,805.0 | -13.24% |
| Sep, 2025 | $2.81 | $2.28 | $0.53 | 14,446,582.0 | -2.86% |
| Aug, 2025 | $3.63 | $2.62 | $1.01 | 17,942,147.0 | -9.68% |
| Jul, 2025 | $3.44 | $2.60 | $0.84 | 15,471,642.0 | -3.73% |
| Jun, 2025 | $3.66 | $2.43 | $1.23 | 20,215,318.0 | +18.38% |
| May, 2025 | $3.20 | $1.97 | $1.23 | 16,207,497.0 | +20.35% |
| Apr, 2025 | $2.43 | $1.88 | $0.5545 | 6,873,279.0 | +4.63% |
| Mar, 2025 | $2.51 | $1.97 | $0.54 | 8,804,027.0 | -11.48% |
| Feb, 2025 | $3.86 | $2.12 | $1.74 | 12,232,123.0 | -38.54% |
| Jan, 2025 | $4.99 | $3.35 | $1.64 | 19,587,985.0 | -5.25% |
Zevia Pbc Stock (ZVIA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.98 | $2.12 | $1.86 | 17,152,156.0 | +82.46% |
| Nov, 2024 | $2.55 | $0.962 | $1.59 | 16,619,601.0 | +74.38% |
| Oct, 2024 | $1.25 | $0.9842 | $0.2658 | 2,706,675.0 | +12.04% |
| Sep, 2024 | $1.25 | $0.9006 | $0.3477 | 2,300,883.0 | +6.93% |
| Aug, 2024 | $1.23 | $0.8001 | $0.4299 | 3,717,791.0 | +11.48% |
| Jul, 2024 | $0.9637 | $0.615 | $0.3487 | 4,707,818.0 | +34.18% |
| Jun, 2024 | $1.26 | $0.671 | $0.589 | 8,952,116.0 | -20.72% |
| May, 2024 | $1.14 | $0.7955 | $0.3445 | 4,346,550.0 | -1.07% |
| Apr, 2024 | $1.20 | $0.78 | $0.42 | 3,911,899.0 | -26.42% |
| Mar, 2024 | $1.54 | $0.9802 | $0.5645 | 3,316,911.0 | -22.00% |
| Feb, 2024 | $1.79 | $1.36 | $0.4299 | 2,766,304.0 | -11.76% |
| Jan, 2024 | $2.09 | $1.46 | $0.6299 | 2,804,651.0 | -15.42% |
0.55%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):