stockNYSE: ZVIA • 12 Months Updates
Zevia PBC (ZVIA) 12 Months
Showing Closing Date Range from Oct 30, 2025 to Oct 30, 2026.
Investor Relations:investors.zevia.com
Price & Performance Trajectory
Zevia PBCNYSE: ZVIA
Latest Close
$1.23
12 Months Updates Trajectory
Showing Closing Date Range from Oct 30, 2025 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesZVIA session performance
✓ Latest Close USD
$1.23
Latest session close
$-1.09vs period start
Period Return % % GAIN
-46.98%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$2.78 / $1.11
Period range envelope
$1.67channel spread
Total Volume SHARES
190.08M
Period turnover
Avg: 760.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | $1.23 | +0.00% | $1.26 | $1.22 | 424.3K |
| Oct 28, 2026 | $1.23 | +0.00% | $1.24 | $1.20 | 249.9K |
| Oct 27, 2026 | $1.23 | -3.15% | $1.30 | $1.23 | 139.2K |
| Oct 26, 2026 | $1.27 | -0.78% | $1.30 | $1.26 | 178.8K |
| Oct 23, 2026 | $1.28 | +4.92% | $1.31 | $1.22 | 310.6K |
| Oct 22, 2026 | $1.22 | -2.40% | $1.29 | $1.21 | 135.4K |
| Oct 21, 2026 | $1.25 | +2.46% | $1.27 | $1.21 | 223.0K |
| Oct 20, 2026 | $1.22 | +0.00% | $1.26 | $1.20 | 163.8K |
| Oct 19, 2026 | $1.22 | -1.61% | $1.27 | $1.21 | 325.4K |
| Oct 16, 2026 | $1.24 | +3.33% | $1.25 | $1.18 | 263.6K |
| Oct 15, 2026 | $1.20 | +0.84% | $1.22 | $1.17 | 182.1K |
| Oct 14, 2026 | $1.19 | +0.85% | $1.22 | $1.15 | 298.5K |
| Oct 13, 2026 | $1.18 | +0.85% | $1.20 | $1.15 | 141.1K |
| Oct 12, 2026 | $1.17 | -3.31% | $1.21 | $1.16 | 160.7K |
| Oct 09, 2026 | $1.21 | +1.68% | $1.21 | $1.17 | 199.5K |
Page 1 of 17