NYSE · ZVIA

Zevia PBC

Consumer Defensive · Beverages - Non-Alcoholic

$1.23

Down-$0.02 (-1.22%)

Updated Oct 30, 2026, 3:10 PM

SID Score

4.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ZVIA

ZVIA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 29, 2026

Daily close

View OHLC price history

ZVIA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$1.24	$1.264	$1.22	$1.23	424.33K
Oct 28, 2026	$1.24	$1.24	$1.20	$1.23	250.12K
Oct 27, 2026	$1.28	$1.30	$1.23	$1.23	146.31K
Oct 26, 2026	$1.30	$1.30	$1.255	$1.27	178.77K
Oct 23, 2026	$1.26	$1.31	$1.22	$1.28	310.58K
Oct 22, 2026	$1.25	$1.29	$1.21	$1.22	196.97K
Oct 21, 2026	$1.22	$1.27	$1.21	$1.25	225.52K
Oct 20, 2026	$1.20	$1.2642	$1.20	$1.22	163.85K
Oct 19, 2026	$1.23	$1.28	$1.21	$1.22	335.37K
Oct 16, 2026	$1.18	$1.25	$1.1796	$1.24	263.66K
Oct 15, 2026	$1.18	$1.215	$1.17	$1.20	182.14K
Oct 14, 2026	$1.15	$1.22	$1.15	$1.19	298.54K
Oct 13, 2026	$1.15	$1.2021	$1.15	$1.18	141.08K
Oct 12, 2026	$1.21	$1.21	$1.16	$1.17	160.73K
Oct 9, 2026	$1.20	$1.21	$1.17	$1.21	201.9K
Oct 8, 2026	$1.22	$1.23	$1.18	$1.19	401.57K
Oct 7, 2026	$1.19	$1.22	$1.1869	$1.21	279.26K
Oct 6, 2026	$1.22	$1.23	$1.19	$1.20	190.17K
Oct 5, 2026	$1.22	$1.27	$1.205	$1.21	292.72K
Oct 2, 2026	$1.23	$1.23	$1.18	$1.21	317.03K
Oct 1, 2026	$1.19	$1.23	$1.19	$1.21	254.97K