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
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
5th Dec 2025 (Fri) 2.615 2.655 2.57 2.58 25,131
4th Dec 2025 (Thu) 2.68 2.71 2.615 2.64 19,233
3rd Dec 2025 (Wed) 2.665 2.715 2.66 2.67 102,743
2nd Dec 2025 (Tue) 2.64 2.68 2.61 2.65 68,588
1st Dec 2025 (Mon) 2.61 2.685 2.57 2.59 48,783
28th Nov 2025 (Fri) 2.705 2.75 2.68 2.68 22,700
27th Nov 2025 (Thu) 2.68 2.725 2.67 2.68 31,634
26th Nov 2025 (Wed) 2.68 2.725 2.67 2.68 39,859
25th Nov 2025 (Tue) 2.65 2.715 2.64 2.69 81,234
24th Nov 2025 (Mon) 2.67 2.72 2.65 2.66 33,607
21st Nov 2025 (Fri) 2.57 2.68 2.53 2.67 5,430
20th Nov 2025 (Thu) 2.49 2.49 2.49 2.53 403
19th Nov 2025 (Wed) 2.50 2.59 2.47 2.53 12,755
18th Nov 2025 (Tue) 2.52 2.54 2.445 2.50 11,455
17th Nov 2025 (Mon) 2.50 2.545 2.47 2.50 12,159
14th Nov 2025 (Fri) 2.54 2.59 2.49 2.50 11,107
13th Nov 2025 (Thu) 2.73 2.73 2.565 2.58 9,575
12th Nov 2025 (Wed) 2.715 2.775 2.71 2.71 39,606
11th Nov 2025 (Tue) 2.57 2.745 2.56 2.70 35,713
10th Nov 2025 (Mon) 2.70 2.75 2.605 2.61 49,522
7th Nov 2025 (Fri) 2.61 2.73 2.57 2.67 13,513
6th Nov 2025 (Thu) 2.48 2.66 2.40 2.63 70,079
5th Nov 2025 (Wed) 2.30 2.42 2.29 2.34 96,936
4th Nov 2025 (Tue) 2.36 2.38 2.36 2.38 0
3rd Nov 2025 (Mon) 2.36 2.42 2.33 2.38 61,620
31st Oct 2025 (Fri) 2.315 2.37 2.315 2.36 14,745
30th Oct 2025 (Thu) 2.38 2.395 2.32 2.32 42,096
29th Oct 2025 (Wed) 2.43 2.47 2.335 2.37 36,738
28th Oct 2025 (Tue) 2.44 2.475 2.40 2.44 45,083
27th Oct 2025 (Mon) 2.51 2.52 2.45 2.46 72,891
24th Oct 2025 (Fri) 2.49 2.525 2.46 2.50 39,886
23rd Oct 2025 (Thu) 2.40 2.46 2.40 2.43 39,021
22nd Oct 2025 (Wed) 2.30 2.395 2.275 2.39 15,640
21st Oct 2025 (Tue) 2.35 2.405 2.29 2.30 26,098
20th Oct 2025 (Mon) 2.315 2.32 2.275 2.31 44,978
17th Oct 2025 (Fri) 2.28 2.35 2.23 2.27 70,989
FTSE 100 Latest
Value9,684.79
Change-66.52