stockNYSE: ZVIA • 6 Months Updates
Zevia PBC (ZVIA) 6 Months
Showing Closing Date Range from Apr 22 to Oct 19, 2026.
Investor Relations:investors.zevia.com
Price & Performance Trajectory
Zevia PBCNYSE: ZVIA
Latest Close
$1.24
6 Months Updates Trajectory
Showing Closing Date Range from Apr 22 to Oct 19, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesZVIA session performance
✓ Latest Close USD
$1.24
Latest session close
+$0.02vs period start
Period Return % % GAIN
+1.64%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.94 / $1.13
Period range envelope
$0.81channel spread
Total Volume SHARES
91.39M
Period turnover
Avg: 743.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 08, 2026 | $1.19 | -1.65% | $1.23 | $1.18 | 401.6K |
| 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 |
Page 1 of 9