$1.72
+0 (+0%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.25 | $1.93 | Monday, 13th Jul 2026 ZVIA stock ended at $1.72. During the day the stock fluctuated 3.21% from a day low at $1.72 to a day high of $1.77. |
| 90 days | $1.13 | $1.94 | |
| 52 weeks | $1.11 | $3.63 |
Historical Zevia PBC prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $1.76 | $1.77 | $1.72 | $1.72 | 619 544 |
| Jul 10, 2026 | $1.78 | $1.78 | $1.72 | $1.72 | 421 372 |
| Jul 09, 2026 | $1.72 | $1.78 | $1.71 | $1.77 | 664 564 |
| Jul 08, 2026 | $1.74 | $1.74 | $1.65 | $1.70 | 630 737 |
| Jul 07, 2026 | $1.76 | $1.81 | $1.71 | $1.71 | 462 688 |
| Jul 06, 2026 | $1.76 | $1.79 | $1.71 | $1.71 | 788 020 |
| Jul 02, 2026 | $1.88 | $1.93 | $1.73 | $1.75 | 1 479 992 |
| Jul 01, 2026 | $1.64 | $1.86 | $1.64 | $1.80 | 1 019 680 |
| Jun 30, 2026 | $1.57 | $1.68 | $1.56 | $1.63 | 1 144 825 |
| Jun 29, 2026 | $1.57 | $1.66 | $1.53 | $1.57 | 1 491 929 |
| Jun 26, 2026 | $1.42 | $1.56 | $1.41 | $1.56 | 3 713 898 |
| Jun 25, 2026 | $1.52 | $1.54 | $1.38 | $1.42 | 1 918 340 |
| Jun 24, 2026 | $1.53 | $1.59 | $1.48 | $1.48 | 1 400 347 |
| Jun 23, 2026 | $1.50 | $1.55 | $1.44 | $1.45 | 1 692 087 |
| Jun 22, 2026 | $1.59 | $1.62 | $1.48 | $1.52 | 1 451 744 |
| Jun 18, 2026 | $1.32 | $1.55 | $1.29 | $1.53 | 2 669 039 |
| Jun 17, 2026 | $1.30 | $1.35 | $1.25 | $1.29 | 1 853 700 |
| Jun 16, 2026 | $1.28 | $1.34 | $1.27 | $1.29 | 1 261 390 |
| Jun 15, 2026 | $1.53 | $1.53 | $1.27 | $1.27 | 1 270 688 |
| Jun 12, 2026 | $1.42 | $1.53 | $1.38 | $1.48 | 858 516 |
| Jun 11, 2026 | $1.39 | $1.41 | $1.34 | $1.38 | 1 290 680 |
| Jun 10, 2026 | $1.44 | $1.48 | $1.37 | $1.38 | 978 357 |
| Jun 09, 2026 | $1.43 | $1.46 | $1.38 | $1.44 | 640 349 |
| Jun 08, 2026 | $1.41 | $1.46 | $1.39 | $1.41 | 668 973 |
| Jun 05, 2026 | $1.42 | $1.43 | $1.35 | $1.41 | 600 853 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ZVIA stock historical prices to predict future price movements?
Trend Analysis: Examine the ZVIA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ZVIA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ZVIA