Get the Stockscreener App
1.57
4.27%
-0.07
After Hours:
1.63
0.06
+3.82%
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 February 12, 2026, is $1.57.
- 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 155.28% to $1.57 now.
- The 52-week high stock price for ZVIA is $3.70, representing a 135.67% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for ZVIA is $1.545, indicating a -1.59% decrease from the current share price, occurred on February 12, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $1.67 | $1.54 | $0.125 | 587,771.0 | -4.27% |
| Feb 11, 2026 | $1.71 | $1.61 | $0.10 | 1,418,491.0 | +2.50% |
| Feb 10, 2026 | $1.70 | $1.59 | $0.1035 | 685,365.0 | -3.61% |
| Feb 09, 2026 | $1.73 | $1.65 | $0.08 | 344,937.0 | -3.49% |
| Feb 06, 2026 | $1.75 | $1.67 | $0.085 | 455,310.0 | +2.99% |
| Feb 05, 2026 | $1.74 | $1.67 | $0.075 | 451,398.0 | -3.47% |
| Feb 04, 2026 | $1.82 | $1.72 | $0.10 | 485,221.0 | -3.35% |
| Feb 03, 2026 | $1.85 | $1.74 | $0.11 | 884,612.0 | -1.10% |
| Feb 02, 2026 | $1.88 | $1.80 | $0.0844 | 568,303.0 | -2.16% |
| Jan 30, 2026 | $1.86 | $1.78 | $0.0796 | 628,144.0 | +1.65% |
| Jan 29, 2026 | $1.88 | $1.76 | $0.12 | 684,891.0 | -3.70% |
| Jan 28, 2026 | $2.09 | $1.88 | $0.21 | 983,590.0 | -8.25% |
| Jan 27, 2026 | $2.12 | $2.00 | $0.1186 | 1,535,079.0 | +0.49% |
| Jan 26, 2026 | $2.12 | $1.96 | $0.16 | 2,423,924.0 | +3.02% |
| Jan 23, 2026 | $2.04 | $1.96 | $0.0817 | 469,617.0 | -1.97% |
| Jan 22, 2026 | $2.04 | $1.90 | $0.14 | 750,979.0 | +4.64% |
| Jan 21, 2026 | $1.96 | $1.86 | $0.10 | 858,837.0 | +3.19% |
| Jan 20, 2026 | $1.89 | $1.80 | $0.085 | 682,419.0 | -2.08% |
| Jan 16, 2026 | $2.08 | $1.91 | $0.1699 | 2,442,819.0 | +1.05% |
| Jan 15, 2026 | $1.95 | $1.73 | $0.22 | 4,646,418.0 | +13.10% |
| Jan 14, 2026 | $1.76 | $1.66 | $0.1043 | 659,949.0 | -3.45% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $1.88 | $1.54 | $0.3394 | 6,469,179.0 | -15.14% |
| 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% |
2.97%
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):