Zevia PBC Class A Common Stock (ZVIA)
2.3700
+0.0400 (1.72%)
Zevia PBC is a beverage company that specializes in producing naturally flavored zero-calorie soft drinks, sparkling waters, and other refreshing beverages
Committed to health and sustainability, Zevia focuses on using plant-based ingredients and avoiding artificial sweeteners and colors in its products. The company aims to provide consumers with healthier alternatives to traditional sugary drinks while promoting a lifestyle that prioritizes wellness and environmental responsibility. Through its innovative product line, Zevia seeks to cater to the growing demand for better-for-you beverages in the marketplace.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 2.46 | 2.51 | 2.30 | 2.33 | 720,902 | 2.33 |
| 2/28/2025 | 2.25 | 2.50 | 2.12 | 2.44 | 932,578 | 2.44 |
| 2/27/2025 | 2.29 | 2.37 | 2.20 | 2.23 | 811,417 | 2.23 |
| 2/26/2025 | 2.80 | 2.83 | 2.23 | 2.29 | 2,504,489 | 2.29 |
| 2/25/2025 | 3.23 | 3.27 | 2.97 | 3.26 | 826,317 | 3.26 |
| 2/24/2025 | 3.40 | 3.40 | 3.20 | 3.30 | 496,585 | 3.30 |
| 2/21/2025 | 3.64 | 3.67 | 3.36 | 3.38 | 364,708 | 3.38 |
| 2/20/2025 | 3.69 | 3.70 | 3.51 | 3.59 | 351,109 | 3.59 |
| 2/19/2025 | 3.56 | 3.69 | 3.47 | 3.64 | 543,075 | 3.64 |
| 2/18/2025 | 3.33 | 3.58 | 3.26 | 3.55 | 468,196 | 3.55 |
| 2/14/2025 | 3.40 | 3.46 | 3.34 | 3.37 | 251,215 | 3.37 |
| 2/13/2025 | 3.30 | 3.39 | 3.25 | 3.37 | 228,967 | 3.37 |
| 2/12/2025 | 3.17 | 3.34 | 3.02 | 3.31 | 500,317 | 3.31 |
| 2/11/2025 | 3.39 | 3.50 | 3.28 | 3.30 | 377,990 | 3.30 |
| 2/10/2025 | 3.40 | 3.50 | 3.30 | 3.47 | 482,418 | 3.47 |
| 2/07/2025 | 3.65 | 3.73 | 3.34 | 3.39 | 1,029,961 | 3.39 |
| 2/06/2025 | 3.65 | 3.85 | 3.65 | 3.75 | 427,615 | 3.75 |
| 2/05/2025 | 3.78 | 3.81 | 3.59 | 3.66 | 433,507 | 3.66 |
| 2/04/2025 | 3.77 | 3.85 | 3.68 | 3.78 | 533,748 | 3.78 |
| 2/03/2025 | 3.76 | 3.86 | 3.60 | 3.77 | 707,896 | 3.77 |
| 1/31/2025 | 4.36 | 4.51 | 3.86 | 3.97 | 926,846 | 3.97 |
| 1/30/2025 | 4.29 | 4.42 | 4.23 | 4.33 | 366,904 | 4.33 |
| 1/29/2025 | 4.40 | 4.44 | 4.11 | 4.29 | 443,758 | 4.29 |
| 1/28/2025 | 4.18 | 4.41 | 4.09 | 4.40 | 474,627 | 4.40 |
| 1/27/2025 | 4.05 | 4.18 | 4.01 | 4.15 | 674,831 | 4.15 |
| 1/24/2025 | 4.30 | 4.56 | 4.19 | 4.19 | 551,493 | 4.19 |
| 1/23/2025 | 4.41 | 4.55 | 4.22 | 4.23 | 517,442 | 4.23 |
| 1/22/2025 | 4.75 | 4.75 | 4.45 | 4.46 | 702,542 | 4.46 |
| 1/21/2025 | 4.90 | 4.94 | 4.63 | 4.74 | 721,177 | 4.74 |
| 1/17/2025 | 4.86 | 4.99 | 4.64 | 4.80 | 932,580 | 4.80 |
| 1/16/2025 | 4.48 | 4.94 | 4.31 | 4.83 | 1,464,856 | 4.83 |
| 1/15/2025 | 4.24 | 4.52 | 4.10 | 4.41 | 1,264,774 | 4.41 |
| 1/14/2025 | 4.05 | 4.31 | 3.91 | 4.09 | 2,478,230 | 4.09 |
| 1/13/2025 | 4.42 | 4.42 | 3.35 | 4.05 | 2,239,195 | 4.05 |
| 1/10/2025 | 4.29 | 4.60 | 4.12 | 4.42 | 905,645 | 4.42 |
| 1/08/2025 | 4.51 | 4.55 | 3.92 | 4.24 | 1,255,177 | 4.24 |
| 1/07/2025 | 4.67 | 4.70 | 4.39 | 4.59 | 507,557 | 4.59 |
| 1/06/2025 | 4.55 | 4.73 | 4.39 | 4.64 | 969,585 | 4.64 |
| 1/03/2025 | 4.62 | 4.68 | 4.31 | 4.47 | 835,786 | 4.47 |
| 1/02/2025 | 4.48 | 4.78 | 4.33 | 4.59 | 1,411,846 | 4.59 |
| 12/31/2024 | 3.85 | 0.00 | 4.19 | 4.19 | 0 | 4.19 |
| 12/30/2024 | 3.75 | 3.87 | 3.62 | 3.85 | 667,564 | 3.85 |
| 12/27/2024 | 3.81 | 3.82 | 3.59 | 3.74 | 668,700 | 3.74 |
| 12/26/2024 | 3.59 | 3.98 | 3.58 | 3.81 | 1,155,561 | 3.81 |
| 12/24/2024 | 3.30 | 3.59 | 3.25 | 3.49 | 796,459 | 3.49 |
| 12/23/2024 | 3.18 | 3.47 | 3.05 | 3.30 | 1,189,587 | 3.30 |
| 12/20/2024 | 3.05 | 3.21 | 2.98 | 3.18 | 531,433 | 3.18 |
| 12/19/2024 | 3.09 | 3.30 | 2.99 | 3.18 | 498,779 | 3.18 |
| 12/18/2024 | 3.16 | 3.29 | 2.98 | 3.00 | 870,507 | 3.00 |
| 12/17/2024 | 3.34 | 3.40 | 3.11 | 3.21 | 431,050 | 3.21 |
| 12/16/2024 | 3.22 | 3.52 | 3.21 | 3.32 | 452,644 | 3.32 |
| 12/13/2024 | 3.38 | 3.49 | 3.15 | 3.20 | 1,142,998 | 3.20 |
| 12/12/2024 | 3.44 | 3.75 | 3.21 | 3.38 | 1,270,375 | 3.38 |
| 12/11/2024 | 3.28 | 3.55 | 3.16 | 3.40 | 1,345,133 | 3.40 |
| 12/10/2024 | 3.16 | 3.26 | 3.02 | 3.20 | 878,308 | 3.20 |
| 12/09/2024 | 2.91 | 3.37 | 2.91 | 3.13 | 1,085,426 | 3.13 |
| 12/06/2024 | 2.83 | 2.99 | 2.65 | 2.85 | 632,502 | 2.85 |
| 12/05/2024 | 2.76 | 2.88 | 2.69 | 2.80 | 396,708 | 2.80 |