2m 2m 2m 2m 2m 2m 2m
ZEVIA-A (ZVIA)
NYSE
$1.36-$0.007 (-0.51%)
Price as of Jun 03, 2026 7:56 PM EDT- $111.3MMarket Cap
- -49.25%1-Year Change
- Beverages - Non-AlcoholicIndustry
ZEVIA-A (ZVIA)
$1.36-$0.007 (-0.51%)
- 1 Month+3.79%Low Price$1.19High Price$1.92
- 3 Months-2.14%Low Price$1.13High Price$1.92
- 1 Year-46.69%Low Price$1.13High Price$3.64
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 1.17 | 1.20 | 1.15 | 1.17 | 0.00% | 410,526 |
03/31/2026 | 1.21 | 1.21 | 1.13 | 1.17 | -2.50% | 571,033 |
03/30/2026 | 1.13 | 1.25 | 1.13 | 1.20 | +6.19% | 660,074 |
03/27/2026 | 1.17 | 1.18 | 1.12 | 1.13 | -3.42% | 482,407 |
03/26/2026 | 1.22 | 1.22 | 1.15 | 1.17 | -2.50% | 554,810 |
03/25/2026 | 1.25 | 1.26 | 1.17 | 1.20 | -2.44% | 609,318 |
03/24/2026 | 1.26 | 1.26 | 1.21 | 1.23 | -0.81% | 329,015 |
03/23/2026 | 1.24 | 1.28 | 1.24 | 1.24 | +5.08% | 500,843 |
03/20/2026 | 1.16 | 1.24 | 1.15 | 1.18 | 0.00% | 1,045,949 |
03/19/2026 | 1.17 | 1.19 | 1.15 | 1.18 | 0.00% | 736,263 |
03/18/2026 | 1.25 | 1.26 | 1.18 | 1.18 | -7.09% | 784,509 |
03/17/2026 | 1.25 | 1.31 | 1.25 | 1.27 | 0.00% | 432,918 |
03/16/2026 | 1.25 | 1.31 | 1.25 | 1.27 | -0.78% | 455,966 |
03/13/2026 | 1.29 | 1.33 | 1.26 | 1.28 | -0.78% | 577,387 |
03/12/2026 | 1.35 | 1.36 | 1.28 | 1.29 | -5.15% | 659,340 |
03/11/2026 | 1.36 | 1.38 | 1.33 | 1.36 | 0.00% | 536,904 |
03/10/2026 | 1.39 | 1.42 | 1.35 | 1.36 | -4.23% | 565,029 |
03/09/2026 | 1.36 | 1.42 | 1.33 | 1.42 | +2.90% | 438,396 |
03/06/2026 | 1.35 | 1.39 | 1.32 | 1.38 | -1.43% | 477,330 |
03/05/2026 | 1.42 | 1.44 | 1.37 | 1.40 | -2.10% | 494,891 |
03/04/2026 | 1.43 | 1.46 | 1.41 | 1.43 | 0.00% | 324,464 |
03/03/2026 | 1.38 | 1.46 | 1.36 | 1.43 | +2.88% | 689,295 |
03/02/2026 | 1.31 | 1.43 | 1.30 | 1.39 | +3.73% | 709,870 |
02/27/2026 | 1.35 | 1.41 | 1.33 | 1.34 | -0.74% | 1,051,961 |
02/26/2026 | 1.32 | 1.43 | 1.11 | 1.35 | -12.90% | 1,260,342 |
02/25/2026 | 1.53 | 1.56 | 1.49 | 1.55 | +3.33% | 936,141 |
02/25/2026 |
-$0.02 Earnings | |||||
02/24/2026 | 1.56 | 1.60 | 1.49 | 1.50 | -3.85% | 443,717 |
02/23/2026 | 1.65 | 1.65 | 1.53 | 1.56 | -6.02% | 1,165,344 |
02/20/2026 | 1.70 | 1.70 | 1.66 | 1.66 | -1.78% | 294,460 |
02/19/2026 | 1.65 | 1.70 | 1.62 | 1.69 | +2.42% | 475,420 |
02/18/2026 | 1.64 | 1.70 | 1.61 | 1.65 | +2.48% | 603,427 |
02/17/2026 | 1.64 | 1.66 | 1.60 | 1.61 | -1.23% | 363,100 |
02/13/2026 | 1.60 | 1.67 | 1.60 | 1.63 | +3.82% | 554,275 |
02/12/2026 | 1.67 | 1.67 | 1.55 | 1.57 | -4.27% | 587,771 |
02/11/2026 | 1.65 | 1.71 | 1.61 | 1.64 | +2.50% | 1,418,623 |
02/10/2026 | 1.66 | 1.70 | 1.60 | 1.60 | -3.61% | 685,381 |
02/09/2026 | 1.73 | 1.73 | 1.65 | 1.66 | -3.49% | 346,025 |
02/06/2026 | 1.69 | 1.76 | 1.67 | 1.72 | +2.99% | 455,310 |
02/05/2026 | 1.73 | 1.74 | 1.67 | 1.67 | -3.47% | 455,279 |
02/04/2026 | 1.82 | 1.82 | 1.72 | 1.73 | -3.35% | 485,347 |
02/03/2026 | 1.85 | 1.85 | 1.74 | 1.79 | -1.10% | 884,662 |
02/02/2026 | 1.86 | 1.88 | 1.80 | 1.81 | -2.16% | 571,608 |
01/30/2026 | 1.81 | 1.86 | 1.78 | 1.85 | +1.65% | 628,254 |
01/29/2026 | 1.85 | 1.88 | 1.76 | 1.82 | -3.70% | 684,901 |
01/28/2026 | 1.99 | 2.09 | 1.88 | 1.89 | -8.25% | 984,669 |
01/27/2026 | 2.06 | 2.12 | 2.00 | 2.06 | +0.49% | 1,539,187 |
01/26/2026 | 1.98 | 2.12 | 1.96 | 2.05 | +3.02% | 2,424,873 |
01/23/2026 | 2.01 | 2.04 | 1.96 | 1.99 | -1.97% | 471,445 |
01/22/2026 | 1.94 | 2.04 | 1.90 | 2.03 | +4.64% | 751,061 |
01/21/2026 | 1.91 | 1.96 | 1.86 | 1.94 | +3.19% | 858,837 |
01/20/2026 | 1.86 | 1.89 | 1.81 | 1.88 | -2.08% | 683,752 |
01/16/2026 | 1.91 | 2.08 | 1.91 | 1.92 | +1.05% | 2,452,687 |
01/15/2026 | 1.76 | 1.95 | 1.73 | 1.90 | +13.10% | 4,652,798 |
01/14/2026 | 1.75 | 1.76 | 1.66 | 1.68 | -3.45% | 663,698 |
01/13/2026 | 1.79 | 1.81 | 1.74 | 1.74 | -3.33% | 539,233 |