Zevia PBC Class A Common Stock (ZVIA)

Historical Prices For Zevia PBC Class A Common Stock (ZVIA)

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	2.26	2.32	2.23	2.30	286,575	2.30
4/16/2025	2.30	2.33	2.21	2.28	240,800	2.28
4/15/2025	2.36	2.40	2.29	2.32	237,714	2.32
4/14/2025	2.28	2.38	2.28	2.35	286,503	2.35
4/11/2025	2.26	2.34	2.23	2.24	265,278	2.24
4/10/2025	2.25	2.30	2.16	2.26	246,339	2.26
4/09/2025	2.16	2.33	2.13	2.29	489,500	2.29
4/08/2025	2.20	2.23	2.14	2.17	386,475	2.17
4/07/2025	2.00	2.11	1.88	2.09	608,709	2.09
4/04/2025	2.12	2.15	2.03	2.08	327,134	2.08
4/03/2025	2.27	2.30	2.14	2.17	533,485	2.17
4/02/2025	2.19	2.43	2.18	2.39	567,470	2.39
4/01/2025	2.16	2.23	2.11	2.20	367,666	2.20
3/31/2025	2.03	2.17	1.98	2.16	481,503	2.16
3/28/2025	2.13	2.13	2.02	2.08	358,297	2.08
3/27/2025	2.09	2.13	1.99	2.13	332,640	2.13
3/26/2025	2.14	2.19	2.02	2.08	289,207	2.08
3/25/2025	2.20	2.21	2.13	2.14	253,759	2.14
3/24/2025	2.11	2.24	2.11	2.21	374,883	2.21
3/21/2025	2.05	2.09	1.97	2.08	340,022	2.08
3/20/2025	2.10	2.16	2.08	2.09	373,562	2.09
3/19/2025	2.03	2.11	2.02	2.10	359,857	2.10
3/18/2025	2.23	2.23	2.03	2.03	539,875	2.03
3/17/2025	2.25	2.33	2.19	2.25	743,735	2.25
3/14/2025	2.13	2.25	2.12	2.22	404,938	2.22
3/13/2025	2.20	2.20	2.05	2.09	410,571	2.09
3/12/2025	2.23	2.25	2.16	2.20	371,278	2.20
3/11/2025	2.09	2.22	2.05	2.19	358,044	2.19
3/10/2025	2.11	2.21	2.03	2.11	647,425	2.11
3/07/2025	2.24	2.30	2.05	2.17	642,102	2.17
3/06/2025	2.33	2.40	2.21	2.23	342,203	2.23
3/05/2025	2.37	2.47	2.31	2.40	317,155	2.40
3/04/2025	2.29	2.46	2.26	2.37	672,493	2.37
3/03/2025	2.46	2.51	2.30	2.33	720,902	2.33
2/28/2025	2.25	2.50	2.12	2.44	932,578	2.44
2/27/2025	2.29	2.37	2.20	2.23	811,417	2.23
2/26/2025	2.80	2.83	2.23	2.29	2,504,489	2.29
2/25/2025	3.23	3.27	2.97	3.26	826,317	3.26
2/24/2025	3.40	3.40	3.20	3.30	496,585	3.30
2/21/2025	3.64	3.67	3.36	3.38	364,708	3.38
2/20/2025	3.69	3.70	3.51	3.59	351,109	3.59
2/19/2025	3.56	3.69	3.47	3.64	543,075	3.64
2/18/2025	3.33	3.58	3.26	3.55	468,196	3.55
2/14/2025	3.40	3.46	3.34	3.37	251,215	3.37
2/13/2025	3.30	3.39	3.25	3.37	228,967	3.37
2/12/2025	3.17	3.34	3.02	3.31	500,317	3.31
2/11/2025	3.39	3.50	3.28	3.30	377,990	3.30
2/10/2025	3.40	3.50	3.30	3.47	482,418	3.47
2/07/2025	3.65	3.73	3.34	3.39	1,029,961	3.39
2/06/2025	3.65	3.85	3.65	3.75	427,615	3.75
2/05/2025	3.78	3.81	3.59	3.66	433,507	3.66
2/04/2025	3.77	3.85	3.68	3.78	533,748	3.78
2/03/2025	3.76	3.86	3.60	3.77	707,896	3.77
1/31/2025	4.36	4.51	3.86	3.97	926,846	3.97
1/30/2025	4.29	4.42	4.23	4.33	366,904	4.33
1/29/2025	4.40	4.44	4.11	4.29	443,758	4.29
1/28/2025	4.18	4.41	4.09	4.40	474,627	4.40
1/27/2025	4.05	4.18	4.01	4.15	674,831	4.15
1/24/2025	4.30	4.56	4.19	4.19	551,493	4.19
1/23/2025	4.41	4.55	4.22	4.23	517,442	4.23
1/22/2025	4.75	4.75	4.45	4.46	702,542	4.46
1/21/2025	4.90	4.94	4.63	4.74	721,177	4.74