Zevia PBCZVIANYSE

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.86	$1.88	$1.80	$1.81	568,303
1/30/2026	$1.81	$1.86	$1.78	$1.85	628,254
1/29/2026	$1.85	$1.88	$1.76	$1.82	684,901
1/28/2026	$1.99	$2.09	$1.88	$1.89	984,700
1/27/2026	$2.06	$2.12	$2.00	$2.06	1.54M
1/26/2026	$1.98	$2.12	$1.96	$2.05	2.42M
1/23/2026	$2.01	$2.04	$1.96	$1.99	471,445
1/22/2026	$1.94	$2.04	$1.90	$2.03	751,061
1/21/2026	$1.91	$1.96	$1.86	$1.94	858,837
1/20/2026	$1.86	$1.89	$1.81	$1.88	683,752
1/16/2026	$1.91	$2.08	$1.91	$1.92	2.45M
1/15/2026	$1.76	$1.95	$1.73	$1.90	4.65M
1/14/2026	$1.75	$1.76	$1.66	$1.68	663,700
1/13/2026	$1.79	$1.81	$1.74	$1.74	539,233
1/12/2026	$1.85	$1.87	$1.78	$1.80	598,110
1/9/2026	$1.87	$1.90	$1.86	$1.87	712,116
1/8/2026	$1.90	$1.94	$1.80	$1.85	1.57M
1/7/2026	$1.88	$1.96	$1.85	$1.93	1.68M
1/6/2026	$1.90	$1.90	$1.82	$1.89	1.39M
1/5/2026	$2.03	$2.05	$1.83	$1.85	1.72M
1/2/2026	$2.30	$2.31	$2.00	$2.01	1.28M
12/31/2025	$2.28	$2.33	$2.26	$2.32	2.65M
12/30/2025	$2.32	$2.33	$2.27	$2.31	1.11M
12/29/2025	$2.27	$2.34	$2.27	$2.32	787,227
12/26/2025	$2.27	$2.32	$2.27	$2.28	883,538
12/24/2025	$2.32	$2.36	$2.24	$2.29	360,600
12/23/2025	$2.59	$2.59	$2.32	$2.33	487,669
12/22/2025	$2.59	$2.67	$2.58	$2.60	647,730
12/19/2025	$2.60	$2.69	$2.55	$2.62	3.06M
12/18/2025	$2.54	$2.67	$2.54	$2.58	2.02M
12/17/2025	$2.60	$2.68	$2.53	$2.53	1.11M
12/16/2025	$2.51	$2.62	$2.48	$2.58	1.52M
12/15/2025	$2.63	$2.64	$2.48	$2.50	624,914
12/12/2025	$2.65	$2.66	$2.59	$2.62	894,800
12/11/2025	$2.61	$2.71	$2.59	$2.63	820,431
12/10/2025	$2.60	$2.68	$2.60	$2.61	1.39M
12/9/2025	$2.56	$2.61	$2.56	$2.59	619,036
12/8/2025	$2.56	$2.59	$2.54	$2.56	569,842
12/5/2025	$2.61	$2.66	$2.57	$2.58	595,333
12/4/2025	$2.68	$2.71	$2.61	$2.64	664,600
12/3/2025	$2.68	$2.72	$2.66	$2.67	1.21M
12/2/2025	$2.61	$2.68	$2.61	$2.65	1.10M
12/1/2025	$2.62	$2.69	$2.56	$2.59	778,201
11/28/2025	$2.69	$2.75	$2.68	$2.68	293,510
11/26/2025	$2.71	$2.73	$2.67	$2.68	603,400
11/25/2025	$2.66	$2.72	$2.62	$2.69	1.20M
11/24/2025	$2.68	$2.72	$2.65	$2.66	492,501
11/21/2025	$2.57	$2.69	$2.53	$2.67	763,479
11/20/2025	$2.53	$2.63	$2.48	$2.57	470,600
11/19/2025	$2.47	$2.60	$2.46	$2.53	615,200
11/18/2025	$2.48	$2.54	$2.44	$2.50	633,407
11/17/2025	$2.50	$2.55	$2.46	$2.50	394,300
11/14/2025	$2.55	$2.61	$2.49	$2.50	347,723
11/13/2025	$2.69	$2.75	$2.56	$2.58	708,000
11/12/2025	$2.71	$2.78	$2.71	$2.71	920,900
11/11/2025	$2.56	$2.75	$2.54	$2.70	643,457
11/10/2025	$2.70	$2.77	$2.60	$2.61	1.21M
11/7/2025	$2.58	$2.74	$2.51	$2.67	820,709
11/6/2025	$2.50	$2.67	$2.40	$2.63	1.93M
11/5/2025	$2.31	$2.42	$2.29	$2.34	1.14M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance