ZVIA - Zevia PBC
1.13
-0.040 -3.540%
Share volume: 482,407
Last Updated: 03-27-2026
Candy & Soda/Bottled-Canned Soft Drinks:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.17
-0.04
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $1.17 | $1.17 | $1.18 | $1.18 | $1.12 | $1.12 | $1.13 | $1.13 | 482,407 | $478,640.00 |
| 03-26-2026 | $1.22 | $1.22 | $1.22 | $1.22 | $1.15 | $1.15 | $1.17 | $1.17 | 554,810 | $554,810.00 |
| 03-25-2026 | $1.25 | $1.25 | $1.26 | $1.26 | $1.17 | $1.17 | $1.20 | $1.20 | 609,318 | $609,318.00 |
| 03-24-2026 | $1.26 | $1.26 | $1.26 | $1.26 | $1.21 | $1.21 | $1.23 | $1.23 | 329,015 | $329,015.00 |
| 03-23-2026 | $1.24 | $1.24 | $1.28 | $1.28 | $1.24 | $1.24 | $1.24 | $1.24 | 500,843 | $500,843.00 |
| 03-20-2026 | $1.16 | $1.16 | $1.24 | $1.24 | $1.15 | $1.15 | $1.18 | $1.18 | 1,045,818 | $1,045,818.00 |
| 03-19-2026 | $1.17 | $1.17 | $1.19 | $1.19 | $1.15 | $1.15 | $1.18 | $1.18 | 736,263 | $736,263.00 |
| 03-18-2026 | $1.25 | $1.25 | $1.26 | $1.26 | $1.18 | $1.18 | $1.18 | $1.18 | 784,509 | $784,509.00 |
| 03-17-2026 | $1.25 | $1.25 | $1.31 | $1.31 | $1.25 | $1.25 | $1.27 | $1.27 | 432,918 | $432,918.00 |
| 03-16-2026 | $1.25 | $1.25 | $1.31 | $1.31 | $1.25 | $1.25 | $1.27 | $1.27 | 455,966 | $455,966.00 |