3.08
price down icon0.65%   -0.02
 
loading

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 August 22, 2025, is $3.08.
  • 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 400.81% to $3.08 now.
  • The 52-week high stock price for ZVIA is $4.99, representing a 62.01% increase from the current share price, occurred on January 17, 2025.
  • The 52-week low stock price for ZVIA is $0.9006, indicating a -70.76% decrease from the current share price, occurred on September 09, 2024.
  • The closing price of Zevia Pbc (ZVIA) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $3.18 $3.00 $0.1701 1,076,839.0 -0.65%
Aug 21, 2025 $3.22 $2.95 $0.269 1,448,522.0 +2.31%
Aug 20, 2025 $3.06 $2.93 $0.13 1,941,053.0 +5.21%
Aug 19, 2025 $2.92 $2.81 $0.105 552,668.0 +0.35%
Aug 18, 2025 $2.96 $2.87 $0.0892 372,240.0 -1.37%
Aug 15, 2025 $3.07 $2.90 $0.1745 493,710.0 -3.32%
Aug 14, 2025 $3.06 $2.96 $0.105 647,365.0 +0.67%
Aug 13, 2025 $3.04 $2.84 $0.205 853,528.0 -0.33%
Aug 12, 2025 $3.18 $2.94 $0.245 717,108.0 -3.85%
Aug 11, 2025 $3.38 $3.06 $0.318 704,382.0 -5.74%
Aug 08, 2025 $3.54 $3.27 $0.265 876,289.0 +0.00%
Aug 07, 2025 $3.63 $3.20 $0.4268 1,095,669.0 -3.78%
Aug 06, 2025 $3.51 $3.24 $0.27 1,264,427.0 +4.88%
Aug 05, 2025 $3.30 $3.20 $0.10 385,048.0 +1.23%
Aug 04, 2025 $3.42 $3.23 $0.19 788,352.0 +6.58%
Aug 01, 2025 $3.10 $2.90 $0.195 649,686.0 -1.94%
Jul 31, 2025 $3.30 $3.06 $0.245 497,856.0 -2.21%
Jul 30, 2025 $3.30 $3.16 $0.14 354,319.0 -1.55%
Jul 29, 2025 $3.44 $3.13 $0.31 999,651.0 +0.63%
Jul 28, 2025 $3.36 $3.16 $0.1994 775,499.0 -2.74%
Jul 25, 2025 $3.39 $3.28 $0.11 332,295.0 -2.95%
Jul 24, 2025 $3.41 $3.27 $0.14 531,419.0 +0.00%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.63 $2.81 $0.8118 14,943,725.0 -0.65%
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%

Zevia Pbc Stock (ZVIA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.28 $1.82 $0.46 2,504,998.0 -6.51%
Nov, 2023 $2.42 $1.72 $0.70 2,404,429.0 +10.82%
Oct, 2023 $2.23 $1.66 $0.57 2,272,840.0 -12.61%
Sep, 2023 $2.87 $2.15 $0.7188 1,907,192.0 -13.62%
Aug, 2023 $2.94 $2.25 $0.69 4,550,010.0 -7.55%
Jul, 2023 $4.51 $2.71 $1.80 4,467,653.0 -35.50%
Jun, 2023 $4.80 $3.60 $1.20 6,035,650.0 +18.73%
May, 2023 $4.38 $3.24 $1.14 1,530,713.0 +3.42%
Apr, 2023 $4.02 $3.25 $0.77 1,177,675.0 -8.83%
Mar, 2023 $3.90 $2.82 $1.08 2,240,467.0 +10.32%
Feb, 2023 $5.24 $3.33 $1.90 2,918,696.0 -22.10%
Jan, 2023 $5.07 $4.01 $1.06 2,104,050.0 +9.54%
$24.70
price up icon 3.69%
$36.73
price up icon 1.97%
$46.75
price up icon 4.19%
beverages_non_alcoholic KOF
$87.20
price up icon 1.94%
$119.23
price up icon 0.86%
$24.72
price down icon 0.76%
Cap:     |  Volume (24h):