Want to see ZVIA full AI Analyst Report?
Zevia PBC (ZVIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.23 | 1.26 | 1.18 | 1.19 | 1.19 | -3.25% | 204,465 | 0.56 |
| Oct 29, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | +0.00% | 424,319 | 1.16 |
| Oct 28, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | +0.00% | 249,915 | 0.68 |
| Oct 27, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -3.15% | 146,029 | 0.40 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 178,763 | 0.48 |
| Oct 23, 2026 | 1.26 | 1.31 | 1.22 | 1.28 | 1.28 | +4.92% | 310,575 | 0.83 |
| Oct 22, 2026 | 1.25 | 1.29 | 1.21 | 1.22 | 1.22 | -2.40% | 163,156 | 0.44 |
| Oct 21, 2026 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | +2.46% | 225,521 | 0.60 |
| Oct 20, 2026 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | +0.00% | 163,851 | 0.44 |
| Oct 19, 2026 | 1.23 | 1.28 | 1.21 | 1.22 | 1.22 | -1.61% | 325,371 | 0.86 |
| Oct 16, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | +3.33% | 263,638 | 0.70 |
| Oct 15, 2026 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | +0.84% | 182,140 | 0.47 |
| Oct 14, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | +0.85% | 298,535 | 0.77 |
| Oct 13, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | +0.85% | 141,078 | 0.36 |
| Oct 12, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -3.31% | 160,730 | 0.40 |
| Oct 09, 2026 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | +1.68% | 201,898 | 0.50 |
| Oct 08, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 401,570 | 0.98 |
| Oct 07, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | +0.83% | 279,263 | 0.67 |
| Oct 06, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 190,167 | 0.45 |
| Oct 05, 2026 | 1.22 | 1.27 | 1.21 | 1.21 | 1.21 | +0.00% | 292,718 | 0.68 |
| Oct 02, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | +0.00% | 317,029 | 0.74 |
| Oct 01, 2026 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | +2.54% | 254,961 | 0.58 |
| Sep 30, 2026 | 1.23 | 1.25 | 1.17 | 1.18 | 1.18 | -3.28% | 595,582 | 1.39 |
| Sep 29, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 432,405 | 0.97 |
| Sep 28, 2026 | 1.32 | 1.35 | 1.25 | 1.27 | 1.27 | -4.51% | 382,602 | 0.84 |
| Sep 25, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | +0.00% | 279,155 | 0.59 |
| Sep 24, 2026 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | +3.10% | 234,518 | 0.48 |
| Sep 23, 2026 | 1.34 | 1.35 | 1.27 | 1.29 | 1.29 | -3.73% | 510,249 | 0.89 |
| Sep 22, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 416,957 | 0.69 |
| Sep 21, 2026 | 1.44 | 1.47 | 1.39 | 1.39 | 1.39 | -2.11% | 370,944 | 0.60 |
| Sep 18, 2026 | 1.40 | 1.50 | 1.38 | 1.42 | 1.42 | +2.16% | 1,324,390 | 2.12 |
| Sep 17, 2026 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | +4.51% | 351,914 | 0.55 |
| Sep 16, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | +2.31% | 238,359 | 0.35 |
| Sep 15, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | +0.78% | 203,059 | 0.28 |
| Sep 14, 2026 | 1.26 | 1.31 | 1.23 | 1.29 | 1.29 | +2.38% | 335,139 | 0.46 |
| Sep 11, 2026 | 1.25 | 1.31 | 1.23 | 1.26 | 1.26 | +1.61% | 633,794 | 0.86 |
| Sep 10, 2026 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 762,742 | 1.03 |
| Sep 09, 2026 | 1.34 | 1.35 | 1.26 | 1.28 | 1.28 | -4.48% | 728,981 | 0.97 |
| Sep 08, 2026 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 404,138 | 0.53 |
| Sep 07, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | +0.00% | 206,358 | 0.26 |
| Sep 03, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | +0.00% | 216,366 | 0.28 |
| Sep 02, 2026 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 169,064 | 0.21 |
| Sep 01, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 132,955 | 0.17 |
| Aug 31, 2026 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -2.08% | 150,011 | 0.18 |
| Aug 28, 2026 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | +1.41% | 397,350 | 0.48 |
| Aug 27, 2026 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | +1.43% | 430,918 | 0.52 |
| Aug 26, 2026 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 216,155 | 0.25 |
| Aug 25, 2026 | 1.41 | 1.44 | 1.37 | 1.41 | 1.41 | +0.71% | 578,484 | 0.66 |
| Aug 24, 2026 | 1.30 | 1.44 | 1.30 | 1.40 | 1.40 | +8.53% | 948,269 | 1.06 |