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 History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.67 1.755 1.67 1.72 10,442
5th Feb 2026 (Thu) 1.72 1.73 1.665 1.67 2,291
4th Feb 2026 (Wed) 1.80 1.80 1.72 1.73 5,509
3rd Feb 2026 (Tue) 1.82 1.845 1.745 1.79 25,280
2nd Feb 2026 (Mon) 1.85 1.865 1.80 1.81 15,915
30th Jan 2026 (Fri) 1.81 1.855 1.785 1.85 6,495
29th Jan 2026 (Thu) 1.85 1.86 1.77 1.82 2,344
28th Jan 2026 (Wed) 2.07 2.07 1.88 2.06 24,945
27th Jan 2026 (Tue) 2.005 2.115 2.005 2.06 102,592
26th Jan 2026 (Mon) 1.975 2.115 1.97 2.05 86,701
23rd Jan 2026 (Fri) 1.98 2.035 1.97 1.99 21,620
22nd Jan 2026 (Thu) 1.93 2.04 1.90 2.03 40,410
21st Jan 2026 (Wed) 1.91 1.95 1.865 1.94 16,969
20th Jan 2026 (Tue) 1.88 1.89 1.805 1.88 14,790
19th Jan 2026 (Mon) 1.93 2.07 1.915 1.92 112,971
16th Jan 2026 (Fri) 1.93 2.07 1.915 1.92 112,971
15th Jan 2026 (Thu) 1.75 1.95 1.73 1.90 257,448
14th Jan 2026 (Wed) 1.75 1.75 1.655 1.68 15,795
13th Jan 2026 (Tue) 1.80 1.805 1.76 1.80 20,184
12th Jan 2026 (Mon) 1.84 1.85 1.785 1.80 25,381
9th Jan 2026 (Fri) 1.87 1.895 1.86 1.87 21,255
8th Jan 2026 (Thu) 1.89 1.93 1.805 1.85 111,736
7th Jan 2026 (Wed) 1.88 1.955 1.86 1.93 56,090
6th Jan 2026 (Tue) 1.85 1.90 1.825 1.89 60,268
5th Jan 2026 (Mon) 2.00 2.00 1.835 1.85 80,008
2nd Jan 2026 (Fri) 2.30 2.30 2.00 2.01 105,553
1st Jan 2026 (Thu) 2.26 2.325 2.26 2.32 242,628
31st Dec 2025 (Wed) 2.26 2.325 2.26 2.32 242,628
30th Dec 2025 (Tue) 2.31 2.325 2.275 2.31 77,970
29th Dec 2025 (Mon) 2.27 2.33 2.27 2.32 44,775
26th Dec 2025 (Fri) 2.28 2.315 2.27 2.28 53,354
25th Dec 2025 (Thu) 2.33 2.33 2.235 2.29 24,888
24th Dec 2025 (Wed) 2.33 2.33 2.235 2.29 24,888
23rd Dec 2025 (Tue) 2.56 2.56 2.32 2.33 24,889
22nd Dec 2025 (Mon) 2.64 2.64 2.58 2.60 17,521
19th Dec 2025 (Fri) 2.63 2.68 2.595 2.62 44,306
18th Dec 2025 (Thu) 2.55 2.66 2.55 2.58 100,013
17th Dec 2025 (Wed) 2.61 2.675 2.53 2.53 46,569
16th Dec 2025 (Tue) 2.51 2.615 2.505 2.58 69,548
15th Dec 2025 (Mon) 2.63 2.635 2.49 2.50 34,749
12th Dec 2025 (Fri) 2.645 2.645 2.59 2.62 23,126
11th Dec 2025 (Thu) 2.59 2.705 2.59 2.63 61,473
10th Dec 2025 (Wed) 2.63 2.67 2.60 2.61 72,900
9th Dec 2025 (Tue) 2.59 2.605 2.58 2.59 21,347
8th Dec 2025 (Mon) 2.565 2.585 2.54 2.56 24,635
FTSE 100 Latest
Value10,369.75
Change60.53