Get the Stockscreener App
2.33
4.51%
-0.11
After Hours:
2.38
0.05
+2.15%
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 March 03, 2025, is $2.33.
- 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 278.86% to $2.33 now.
- The 52-week high stock price for ZVIA is $4.99, representing a 114.16% increase from the current share price, occurred on January 17, 2025.
- The 52-week low stock price for ZVIA is $0.615, indicating a -73.61% decrease from the current share price, occurred on July 08, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $2.51 | $2.30 | $0.21 | 717,849.0 | -4.51% |
| Feb 28, 2025 | $2.50 | $2.12 | $0.3701 | 928,936.0 | +9.42% |
| Feb 27, 2025 | $2.37 | $2.20 | $0.165 | 810,401.0 | -2.62% |
| Feb 26, 2025 | $2.83 | $2.23 | $0.60 | 2,500,898.0 | -29.75% |
| Feb 25, 2025 | $3.27 | $2.97 | $0.30 | 825,842.0 | -1.21% |
| Feb 24, 2025 | $3.40 | $3.20 | $0.20 | 493,586.0 | -2.37% |
| Feb 21, 2025 | $3.67 | $3.36 | $0.305 | 357,072.0 | -5.85% |
| Feb 20, 2025 | $3.70 | $3.51 | $0.19 | 342,587.0 | -1.37% |
| Feb 19, 2025 | $3.69 | $3.47 | $0.2202 | 541,411.0 | +2.54% |
| Feb 18, 2025 | $3.58 | $3.26 | $0.32 | 466,974.0 | +5.34% |
| Feb 14, 2025 | $3.46 | $3.34 | $0.12 | 249,908.0 | +0.00% |
| Feb 13, 2025 | $3.39 | $3.25 | $0.14 | 228,925.0 | +1.81% |
| Feb 12, 2025 | $3.34 | $3.02 | $0.32 | 498,255.0 | +0.30% |
| Feb 11, 2025 | $3.50 | $3.28 | $0.22 | 375,772.0 | -4.90% |
| Feb 10, 2025 | $3.50 | $3.30 | $0.199 | 482,307.0 | +2.36% |
| Feb 07, 2025 | $3.73 | $3.34 | $0.39 | 1,029,927.0 | -9.60% |
| Feb 06, 2025 | $3.85 | $3.65 | $0.195 | 426,812.0 | +2.46% |
| Feb 05, 2025 | $3.81 | $3.59 | $0.225 | 433,197.0 | -3.17% |
| Feb 04, 2025 | $3.85 | $3.68 | $0.17 | 531,521.0 | +0.27% |
| Feb 03, 2025 | $3.86 | $3.60 | $0.26 | 707,792.0 | -5.04% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $2.51 | $2.30 | $0.21 | 1,435,698.0 | -4.51% |
| 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% |
1.05%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):