stockNYSE: ZVIA • 28 Days Updates
Zevia PBC (ZVIA)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:investors.zevia.com
Price & Performance Trajectory
Zevia PBCNYSE: ZVIA
Latest Close
$1.21
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesZVIA session performance
✓ Latest Close USD
$1.21
Latest session close
$-0.03vs period start
Period Return % % GAIN
-2.42%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.5 / $1.17
Period range envelope
$0.33channel spread
Total Volume SHARES
8.14M
Period turnover
Avg: 428.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $1.21 | +0.83% | $1.22 | $1.19 | 279.0K |
| Oct 06, 2026 | $1.20 | -0.83% | $1.23 | $1.19 | 184.6K |
| Oct 05, 2026 | $1.21 | +0.00% | $1.27 | $1.21 | 292.7K |
| Oct 02, 2026 | $1.21 | +0.00% | $1.23 | $1.18 | 312.0K |
| Oct 01, 2026 | $1.21 | +2.54% | $1.23 | $1.19 | 242.2K |
| Sep 30, 2026 | $1.18 | -3.28% | $1.25 | $1.17 | 595.6K |
| Sep 29, 2026 | $1.22 | -3.94% | $1.28 | $1.21 | 432.1K |
| Sep 28, 2026 | $1.27 | -4.51% | $1.35 | $1.25 | 382.6K |
| Sep 25, 2026 | $1.33 | +0.00% | $1.36 | $1.32 | 278.8K |
| Sep 23, 2026 | $1.29 | -3.73% | $1.35 | $1.27 | 510.2K |
| Sep 22, 2026 | $1.34 | -3.60% | $1.39 | $1.32 | 416.9K |
| Sep 21, 2026 | $1.39 | -2.11% | $1.47 | $1.39 | 370.2K |
| Sep 18, 2026 | $1.42 | +2.16% | $1.50 | $1.38 | 1.32M |
| Sep 17, 2026 | $1.39 | +4.51% | $1.39 | $1.34 | 351.9K |
| Sep 16, 2026 | $1.33 | +2.31% | $1.35 | $1.28 | 237.6K |
Page 1 of 2