Zevia PBC Class A Common Stock (ZVIA)
4.3300
0.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 2.65 | 2.95 | 2.60 | 2.72 | 733,318 | 2.72 |
| 12/03/2024 | 2.79 | 2.83 | 2.55 | 2.71 | 625,386 | 2.71 |
| 12/02/2024 | 2.12 | 2.92 | 2.12 | 2.87 | 1,780,626 | 2.87 |
| 11/29/2024 | 2.23 | 2.24 | 2.06 | 2.11 | 408,911 | 2.11 |
| 11/27/2024 | 2.22 | 2.26 | 2.10 | 2.21 | 289,065 | 2.21 |
| 11/26/2024 | 2.33 | 2.33 | 2.00 | 2.12 | 687,940 | 2.12 |
| 11/25/2024 | 2.34 | 2.55 | 2.19 | 2.32 | 1,456,992 | 2.32 |
| 11/22/2024 | 2.14 | 2.38 | 2.10 | 2.19 | 832,621 | 2.19 |
| 11/21/2024 | 2.05 | 2.15 | 1.99 | 2.05 | 294,432 | 2.05 |
| 11/20/2024 | 2.17 | 2.20 | 1.99 | 2.02 | 661,829 | 2.02 |
| 11/19/2024 | 2.25 | 2.39 | 2.12 | 2.22 | 977,997 | 2.22 |
| 11/18/2024 | 1.88 | 2.24 | 1.88 | 2.10 | 693,404 | 2.10 |
| 11/15/2024 | 1.92 | 2.04 | 1.86 | 1.94 | 296,650 | 1.94 |
| 11/14/2024 | 1.91 | 2.08 | 1.86 | 1.91 | 486,827 | 1.91 |
| 11/13/2024 | 2.14 | 2.22 | 1.65 | 1.84 | 1,104,478 | 1.84 |
| 11/12/2024 | 2.00 | 2.48 | 1.97 | 2.09 | 1,658,470 | 2.09 |
| 11/11/2024 | 1.59 | 2.00 | 1.58 | 1.92 | 1,196,789 | 1.92 |
| 11/08/2024 | 1.20 | 1.68 | 1.18 | 1.53 | 3,201,720 | 1.53 |
| 11/07/2024 | 1.10 | 1.20 | 1.06 | 1.20 | 723,080 | 1.20 |
| 11/06/2024 | 1.07 | 1.14 | 0.96 | 1.08 | 885,868 | 1.08 |
| 11/05/2024 | 1.08 | 1.15 | 1.07 | 1.09 | 224,509 | 1.09 |
| 11/04/2024 | 1.15 | 1.17 | 1.08 | 1.09 | 439,883 | 1.09 |
| 11/01/2024 | 1.19 | 1.20 | 1.15 | 1.16 | 172,153 | 1.16 |
| 10/31/2024 | 1.18 | 1.21 | 1.15 | 1.21 | 122,280 | 1.21 |