Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zevia Pbc (ZVIA.US) Share Price

Price $1.725 on 10-07-2026 at 23:40:06
Change $-0.05 -2.82%
Buy $1.86
Sell $1.71
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 100.00 at $1.74
Day's Volume: 18,830
Last Close: $1.72
Open: $1.77
ISIN: US98955K1043
Day's Range $1.72 - $1.77
52wk Range: $1.12 - $3.60
Market Capitalisation: $122.74m
VWAP: $1.739268
Shares in Issue: 71.78m

Zevia Pbc (ZVIA.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 100 $1.74 Automatic Execution
 15:52:35 - 10-Jul-26
Sell* 100 $1.74 Automatic Execution
 15:52:35 - 10-Jul-26
Sell* 95 $1.74 Automatic Execution
 15:52:35 - 10-Jul-26
Sell* 800 $1.74 Automatic Execution
 15:52:35 - 10-Jul-26
Sell* 13 $1.74 Automatic Execution
 15:52:22 - 10-Jul-26
Buy* 10 $1.74 Automatic Execution
 15:52:22 - 10-Jul-26
Buy* 10 $1.74 Automatic Execution
 15:52:22 - 10-Jul-26
Buy* 100 $1.74 Automatic Execution
 15:52:22 - 10-Jul-26
Buy* 100 $1.74 Automatic Execution
 15:52:22 - 10-Jul-26
Buy* 100 $1.74 Automatic Execution
 15:52:22 - 10-Jul-26
See more Zevia Pbc trades

Zevia Pbc (ZVIA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 1.77 1.77 1.72 1.72 18,830
9th Jul 2026 (Thu) 1.72 1.77 1.72 1.77 35,867
8th Jul 2026 (Wed) 1.72 1.72 1.66 1.70 65,025
7th Jul 2026 (Tue) 1.75 1.80 1.72 1.71 11,495
6th Jul 2026 (Mon) 1.77 1.78 1.71 1.71 37,188
3rd Jul 2026 (Fri) 1.82 1.82 1.75 1.75 0
2nd Jul 2026 (Thu) 1.82 1.92 1.735 1.75 91,503
1st Jul 2026 (Wed) 1.64 1.86 1.64 1.80 68,745
30th Jun 2026 (Tue) 1.57 1.675 1.57 1.63 95,938
29th Jun 2026 (Mon) 1.56 1.65 1.53 1.57 90,525
26th Jun 2026 (Fri) 1.45 1.56 1.42 1.56 76,775
25th Jun 2026 (Thu) 1.50 1.53 1.38 1.42 180,702
24th Jun 2026 (Wed) 1.52 1.59 1.475 1.48 56,728
23rd Jun 2026 (Tue) 1.50 1.55 1.44 1.45 68,057
22nd Jun 2026 (Mon) 1.52 1.61 1.485 1.52 94,618
19th Jun 2026 (Fri) 1.325 1.545 1.29 1.53 94,042
18th Jun 2026 (Thu) 1.325 1.545 1.29 1.53 94,042
17th Jun 2026 (Wed) 1.28 1.34 1.245 1.29 146,491
16th Jun 2026 (Tue) 1.28 1.335 1.275 1.29 44,860
15th Jun 2026 (Mon) 1.53 1.53 1.275 1.27 72,106
12th Jun 2026 (Fri) 1.40 1.53 1.39 1.48 37,501
11th Jun 2026 (Thu) 1.37 1.40 1.35 1.38 49,011
See more Zevia Pbc price history
FTSE 100 Latest
Value10,497.29
Change24.84

Login to your account

Forgot Password?

Not Registered