NYSE · ZVIA

Zevia PBC

Consumer Defensive · Beverages - Non-Alcoholic

$1.37

Up+$0.00 (+0.00%)

Updated Sep 8, 2026, 8:41 AM

SID Score

4.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ZVIA price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ZVIA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$1.36	$1.39	$1.36	$1.37	206.36K
Sep 3, 2026	$1.38	$1.3985	$1.36	$1.37	216.55K
Sep 2, 2026	$1.37	$1.40	$1.37	$1.37	169.06K
Sep 1, 2026	$1.38	$1.42	$1.36	$1.38	132.96K
Aug 31, 2026	$1.484	$1.484	$1.40	$1.41	150.01K
Aug 28, 2026	$1.44	$1.47	$1.405	$1.44	397.36K
Aug 27, 2026	$1.39	$1.44	$1.39	$1.42	430.92K
Aug 26, 2026	$1.39	$1.44	$1.385	$1.40	216.16K
Aug 25, 2026	$1.41	$1.435	$1.37	$1.41	579.66K
Aug 24, 2026	$1.30	$1.44	$1.30	$1.40	948.27K
Aug 21, 2026	$1.32	$1.365	$1.28	$1.29	620.58K
Aug 20, 2026	$1.35	$1.38	$1.32	$1.32	222.51K
Aug 19, 2026	$1.38	$1.38	$1.3001	$1.33	331.29K
Aug 18, 2026	$1.31	$1.35	$1.305	$1.31	326.17K
Aug 17, 2026	$1.32	$1.3449	$1.30	$1.30	289.55K
Aug 14, 2026	$1.42	$1.44	$1.31	$1.32	682.64K
Aug 13, 2026	$1.39	$1.40	$1.29	$1.30	359.89K
Aug 12, 2026	$1.39	$1.39	$1.35	$1.35	200.2K
Aug 11, 2026	$1.37	$1.41	$1.36	$1.36	304.8K
Aug 10, 2026	$1.44	$1.4762	$1.375	$1.39	400.85K