NYSE · ZVIA

Zevia PBC

Consumer Defensive · Beverages - Non-Alcoholic

$1.31

Up+$0.03 (+1.91%)

Updated Aug 19, 2026, 5:00 PM

SID Score

3.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ZVIA price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ZVIA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 7, 2026	$1.47	$1.5098	$1.42	$1.44	439.58K
Aug 6, 2026	$1.62	$1.72	$1.415	$1.47	1.31M
Aug 5, 2026	$1.76	$1.77	$1.69	$1.71	377.39K
Aug 4, 2026	$1.69	$1.76	$1.66	$1.73	518.86K
Aug 3, 2026	$1.70	$1.7197	$1.625	$1.68	287.87K
Jul 31, 2026	$1.65	$1.73	$1.615	$1.70	403.51K
Jul 30, 2026	$1.64	$1.6764	$1.61	$1.62	205.59K
Jul 29, 2026	$1.62	$1.70	$1.62	$1.64	499.99K
Jul 28, 2026	$1.61	$1.69	$1.56	$1.61	258.33K
Jul 27, 2026	$1.53	$1.59	$1.50	$1.58	218.89K
Jul 24, 2026	$1.51	$1.56	$1.48	$1.50	301.34K
Jul 23, 2026	$1.53	$1.57	$1.49	$1.50	182.31K
Jul 22, 2026	$1.64	$1.655	$1.55	$1.55	473.17K
Jul 21, 2026	$1.66	$1.69	$1.63	$1.65	297.09K