© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Zevia PBC (ZVIA) stock declined over -0.74%, trading at $1.35 on NYSE, down from the previous close of $1.36. The stock opened at $1.42, fluctuating between $1.35 and $1.49 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 19, 2026 | 1.39 | 1.49 | 1.35 | 1.35 | 1.4M |
| May 18, 2026 | 1.37 | 1.45 | 1.35 | 1.36 | 1.41M |
| May 15, 2026 | 1.20 | 1.37 | 1.16 | 1.33 | 1.82M |
| May 14, 2026 | 1.20 | 1.25 | 1.15 | 1.24 | 1.69M |
| May 13, 2026 | 1.34 | 1.36 | 1.21 | 1.21 | 1.17M |
| May 12, 2026 | 1.43 | 1.43 | 1.32 | 1.34 | 719.38K |
| May 11, 2026 | 1.51 | 1.52 | 1.43 | 1.45 | 736.35K |
| May 08, 2026 | 1.33 | 1.47 | 1.33 | 1.45 | 1.01M |
| May 07, 2026 | 1.31 | 1.53 | 1.25 | 1.30 | 1.75M |
| May 06, 2026 | 1.27 | 1.27 | 1.13 | 1.19 | 1.54M |
| May 05, 2026 | 1.35 | 1.39 | 1.24 | 1.25 | 1.03M |
| May 04, 2026 | 1.31 | 1.33 | 1.29 | 1.32 | 277.82K |
| Apr 30, 2026 | 1.25 | 1.29 | 1.22 | 1.28 | 213.91K |
| Apr 29, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 238.24K |
| Apr 28, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 167.72K |
| Apr 27, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 236.51K |
| Apr 23, 2026 | 1.24 | 1.28 | 1.21 | 1.28 | 258.45K |
| Apr 22, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 308.99K |
| Apr 21, 2026 | 1.26 | 1.28 | 1.19 | 1.19 | 125.45K |
| Apr 20, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 265.26K |
Zevia PBC, a beverage company, develops, markets, sells, and distributes various carbonated and non-carbonated soft drinks in the United States and Canada. It offers soda, energy drinks, organic tea, mixers, kidz beverages, and sparkling water. The company offers its products through various retail channels, including grocery distributors, national retailers, warehouse club, and natural products retailers, as well as e-commerce channels. It provides its products under the Zevia brand name. The company was founded in 2007 and is headquartered in Encino, California.
| Employees | 108 |
| Beta | 0.93 |
| Sales or Revenue | $166.42M |
| 5Y Sales Change% | 1.521% |
| Fiscal Year Ends | December |
| Sector | Consumer Defensive |
| Industry | Beverages - Non-Alcoholic |