ZVIA
ZEVIA-A (ZVIA)
NYSE
$1.29+$0.005 (+0.39%)
Price as of Oct 23, 2026 7:48 PM EDT
  • $92.3M
    Market Cap
  • -48.80%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    -0.78%
    Low Price$1.17
    High Price$1.33
  • 3 Months
    -14.67%
    Low Price$1.17
    High Price$1.73
  • 1 Year
    -48.80%
    Low Price$1.13
    High Price$2.71
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
1.26
1.31
1.22
1.28
+4.92%
310,579
10/22/2026
1.25
1.29
1.21
1.22
-2.40%
196,973
10/21/2026
1.22
1.27
1.21
1.25
+2.46%
225,521
10/20/2026
1.20
1.26
1.20
1.22
0.00%
163,851
10/19/2026
1.23
1.28
1.21
1.22
-1.61%
335,373
10/16/2026
1.18
1.25
1.18
1.24
+3.33%
263,660
10/15/2026
1.18
1.22
1.17
1.20
+0.84%
182,140
10/14/2026
1.15
1.22
1.15
1.19
+0.85%
298,535
10/13/2026
1.15
1.20
1.15
1.18
+0.85%
141,078
10/12/2026
1.21
1.21
1.16
1.17
-3.31%
160,730
10/09/2026
1.20
1.21
1.17
1.21
+1.68%
201,898
10/08/2026
1.22
1.23
1.18
1.19
-1.65%
401,567
10/07/2026
1.19
1.22
1.19
1.21
+0.83%
279,263
10/06/2026
1.22
1.23
1.19
1.20
-0.83%
190,167
10/05/2026
1.22
1.27
1.21
1.21
0.00%
292,721
10/02/2026
1.23
1.23
1.18
1.21
0.00%
317,029
10/01/2026
1.19
1.23
1.19
1.21
+2.54%
254,968
09/30/2026
1.23
1.25
1.17
1.18
-3.28%
595,582
09/29/2026
1.28
1.28
1.21
1.22
-3.94%
432,405
09/28/2026
1.32
1.35
1.25
1.27
-4.51%
382,602
09/25/2026
1.33
1.36
1.32
1.33
0.00%
279,155
09/24/2026
1.29
1.33
1.28
1.33
+3.10%
234,518
09/23/2026
1.34
1.35
1.27
1.29
-3.73%
510,249
09/22/2026
1.39
1.39
1.32
1.34
-3.60%
416,957
09/21/2026
1.44
1.47
1.39
1.39
-2.11%
370,944
09/18/2026
1.40
1.50
1.38
1.42
+2.16%
1,324,390
09/17/2026
1.35
1.39
1.34
1.39
+4.51%
352,145
09/16/2026
1.28
1.35
1.28
1.33
+2.31%
238,359
09/15/2026
1.30
1.32
1.29
1.30
+0.78%
203,059
09/14/2026
1.26
1.31
1.23
1.29
+2.38%
335,139
09/11/2026
1.25
1.31
1.23
1.26
+1.61%
633,794
09/10/2026
1.26
1.29
1.22
1.24
-3.12%
762,742
09/09/2026
1.34
1.35
1.26
1.28
-4.48%
728,981
09/08/2026
1.37
1.39
1.34
1.34
-2.19%
404,138
09/04/2026
1.36
1.39
1.36
1.37
0.00%
206,358
09/03/2026
1.38
1.40
1.36
1.37
0.00%
216,550
09/02/2026
1.37
1.40
1.37
1.37
-0.72%
169,064
09/01/2026
1.38
1.42
1.36
1.38
-2.13%
132,956
08/31/2026
1.48
1.48
1.40
1.41
-2.08%
150,011
08/28/2026
1.44
1.47
1.41
1.44
+1.41%
397,362
08/27/2026
1.39
1.44
1.39
1.42
+1.43%
430,918
08/26/2026
1.39
1.44
1.39
1.40
-0.71%
216,155
08/25/2026
1.41
1.44
1.37
1.41
+0.71%
579,658
08/24/2026
1.30
1.44
1.30
1.40
+8.53%
948,269
08/21/2026
1.32
1.37
1.28
1.29
-2.27%
620,582
08/20/2026
1.35
1.38
1.32
1.32
-0.75%
222,507
08/19/2026
1.38
1.38
1.30
1.33
+1.53%
331,288
08/18/2026
1.31
1.35
1.31
1.31
+0.77%
326,170
08/17/2026
1.32
1.34
1.30
1.30
-1.52%
289,545
08/14/2026
1.42
1.44
1.31
1.32
+1.54%
682,641
08/13/2026
1.39
1.40
1.29
1.30
-3.70%
359,890
08/12/2026
1.39
1.39
1.35
1.35
-0.74%
200,198
08/11/2026
1.37
1.41
1.36
1.36
-2.16%
304,801
08/10/2026
1.44
1.48
1.38
1.39
-3.47%
400,849
08/07/2026
1.47
1.51
1.42
1.44
-2.04%
439,582
08/06/2026
1.62
1.72
1.42
1.47
-14.04%
1,310,004
08/05/2026
1.76
1.77
1.69
1.71
-1.16%
377,389
08/05/2026
-$0.02 Earnings
08/04/2026
1.69
1.76
1.66
1.73
+2.98%
518,855
08/03/2026
1.70
1.72
1.63
1.68
-1.18%
287,867
07/31/2026
1.65
1.73
1.62
1.70
+4.94%
403,512
07/30/2026
1.64
1.68
1.61
1.62
-1.22%
205,590
07/29/2026
1.62
1.70
1.62
1.64
+1.86%
499,989
07/28/2026
1.61
1.69
1.56
1.61
+1.90%
257,982
07/27/2026
1.53
1.59
1.50
1.58
+5.33%
218,887
07/24/2026
1.51
1.56
1.48
1.50
0.00%
301,340
07/23/2026
1.53
1.57
1.49
1.50
-3.23%
182,310
07/22/2026
1.64
1.66
1.55
1.55
-6.06%
473,174
07/21/2026
1.66
1.69
1.63
1.65
-1.20%
297,086
07/20/2026
1.69
1.72
1.64
1.67
-1.76%
533,599
07/17/2026
1.68
1.76
1.67
1.70
+1.80%
475,790
07/16/2026
1.73
1.80
1.65
1.67
-5.11%
314,057
07/15/2026
1.71
1.78
1.70
1.76
+1.73%
656,649
07/14/2026
1.71
1.75
1.67
1.73
+0.58%
790,719
07/13/2026
1.75
1.78
1.71
1.72
0.00%
678,974
07/10/2026
1.77
1.79
1.72
1.72
-2.82%
481,643
07/09/2026
1.72
1.78
1.69
1.77
+4.12%
677,415
07/08/2026
1.71
1.75
1.65
1.70
-0.58%
633,954
07/07/2026
1.72
1.81
1.71
1.71
0.00%
464,006
07/06/2026
1.75
1.80
1.71
1.71
-2.29%
819,941
07/02/2026
1.80
1.93
1.73
1.75
-2.78%
1,481,251
07/01/2026
1.64
1.86
1.63
1.80
+10.43%
1,051,794
06/30/2026
1.61
1.68
1.56
1.63
+3.82%
1,147,022
06/29/2026
1.56
1.66
1.53
1.57
+0.64%
1,557,541
06/26/2026
1.42
1.56
1.41
1.56
+9.86%
5,827,504
06/25/2026
1.47
1.54
1.38
1.42
-4.05%
1,977,987
06/24/2026
1.50
1.59
1.48
1.48
+2.07%
1,551,142
06/23/2026
1.50
1.55
1.44
1.45
-4.61%
1,692,801
06/22/2026
1.52
1.62
1.48
1.52
-0.65%
1,460,197
06/18/2026
1.32
1.55
1.29
1.53
+18.60%
2,674,356
06/17/2026
1.30
1.35
1.24
1.29
0.00%
2,211,581
06/16/2026
1.28
1.34
1.27
1.29
+1.57%
1,302,978
06/15/2026
1.53
1.55
1.27
1.27
-14.19%
1,310,819
06/12/2026
1.42
1.53
1.38
1.48
+7.25%
896,554
06/11/2026
1.39
1.41
1.34
1.38
0.00%
1,292,362
06/10/2026
1.43
1.48
1.37
1.38
-4.17%
1,023,316
06/09/2026
1.43
1.46
1.38
1.44
+2.13%
657,349
06/08/2026
1.41
1.46
1.39
1.41
0.00%
694,827
06/05/2026
1.42
1.43
1.35
1.41
+0.71%
600,853
06/04/2026
1.37
1.43
1.35
1.40
+2.19%
461,737