ZVIA
ZEVIA-A (ZVIA)
NYSE
$1.33+$0.03 (+2.71%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $93.1M
    Market Cap
  • -58.12%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    -21.82%
    Low Price$1.29
    High Price$1.73
  • 3 Months
    -16.23%
    Low Price$1.27
    High Price$1.92
  • 1 Year
    -58.12%
    Low Price$1.13
    High Price$2.87
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
1.33
1.39
1.30
1.37
+1.48%
618,187
06/02/2026
1.41
1.42
1.31
1.35
-5.59%
1,053,650
06/01/2026
1.53
1.62
1.43
1.43
-7.74%
1,053,568
05/29/2026
1.59
1.60
1.43
1.55
-2.52%
1,215,363
05/28/2026
1.69
1.71
1.57
1.59
-7.56%
1,349,192
05/27/2026
1.90
1.91
1.69
1.72
-10.42%
1,694,221
05/26/2026
1.69
1.94
1.64
1.92
+13.61%
2,568,691
05/22/2026
1.56
1.72
1.56
1.69
+9.74%
1,373,593
05/21/2026
1.50
1.60
1.48
1.54
+1.32%
1,066,291
05/20/2026
1.34
1.56
1.33
1.52
+12.59%
1,427,995
05/19/2026
1.39
1.49
1.35
1.35
-0.74%
1,405,496
05/18/2026
1.37
1.45
1.35
1.36
+2.26%
1,411,171
05/15/2026
1.20
1.37
1.16
1.33
+7.26%
1,824,096
05/14/2026
1.20
1.25
1.15
1.24
+2.48%
1,686,665
05/13/2026
1.34
1.36
1.21
1.21
-9.70%
1,172,437
05/12/2026
1.43
1.43
1.32
1.34
-7.59%
719,425
05/11/2026
1.51
1.52
1.43
1.45
0.00%
737,367
05/08/2026
1.33
1.47
1.33
1.45
+11.54%
1,012,885
05/07/2026
1.31
1.53
1.25
1.30
+9.24%
1,752,632
05/06/2026
1.27
1.27
1.13
1.19
-4.80%
1,576,187
05/06/2026
$0.00 Earnings
05/05/2026
1.35
1.39
1.24
1.25
-5.30%
1,033,827
05/04/2026
1.31
1.33
1.29
1.32
+1.54%
285,272
05/01/2026
1.29
1.34
1.26
1.30
+1.56%
327,297
04/30/2026
1.25
1.29
1.22
1.28
+2.40%
213,977
04/29/2026
1.26
1.26
1.21
1.25
0.00%
243,939
04/28/2026
1.25
1.27
1.22
1.25
0.00%
168,506
04/27/2026
1.28
1.29
1.25
1.25
-3.10%
236,624
04/24/2026
1.29
1.33
1.26
1.29
+0.78%
329,523
04/23/2026
1.24
1.28
1.21
1.28
+4.92%
258,451
04/22/2026
1.19
1.24
1.19
1.22
+2.52%
324,253
04/21/2026
1.26
1.28
1.19
1.19
-5.56%
125,612
04/20/2026
1.23
1.27
1.21
1.26
+2.44%
268,863
04/17/2026
1.22
1.28
1.22
1.23
+0.82%
459,936
04/16/2026
1.22
1.24
1.18
1.22
+1.67%
404,758
04/15/2026
1.18
1.24
1.16
1.20
+0.84%
633,054
04/14/2026
1.21
1.23
1.16
1.19
-0.83%
415,147
04/13/2026
1.15
1.20
1.15
1.20
+2.56%
176,378
04/10/2026
1.17
1.19
1.15
1.17
-1.68%
151,853
04/09/2026
1.16
1.20
1.15
1.19
+0.85%
253,860
04/08/2026
1.22
1.22
1.17
1.18
+2.61%
382,838
04/07/2026
1.18
1.22
1.15
1.15
-4.17%
245,611
04/06/2026
1.22
1.23
1.17
1.20
0.00%
299,167
04/02/2026
1.15
1.20
1.13
1.20
+2.56%
419,312