Zevia PBC Class A ZVIA

Open calendar →

Zevia PBC Class A Common Stock · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 3.25 → 1.55 · -52.3%
3.4402.2851.130 1,2 3,4 5 6,7 8 9,10 11,12 13,14 15 16,17 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
1.6400 1.6300 1.5500 1.5500 459,802
1.6600 1.6900 1.6300 1.6500 297,100
1.6900 1.7200 1.6400 1.6700 533,600
Weekend
Weekend
1.6800 1.7550 1.6700 1.7000 475,800
1.7300 1.8000 1.6450 1.6700 313,900
1.7100 1.7800 1.7000 1.7600 656,600
1.7100 1.7500 1.6700 1.7300 790,700
1.7500 1.7770 1.7100 1.7200 678,700
Weekend
Weekend
1.7700 1.7890 1.7200 1.7200 481,700
1.7200 1.7750 1.6900 1.7700 677,400
1.7100 1.7450 1.6500 1.7000 634,000
1.7200 1.8050 1.7100 1.7100 464,000
1.7500 1.8000 1.7050 1.7100 819,700
Weekend
Weekend
No trading
1.8000 1.9300 1.7300 1.7500 1,480,000
1.6400 1.8600 1.6300 1.8000 1,051,800
1.6100 1.6750 1.5600 1.6300 1,147,000
1.5600 1.6550 1.5250 1.5700 1,557,500
Weekend
Weekend
1.4200 1.5600 1.4100 1.5600 5,827,500
1.4700 1.5400 1.3750 1.4200 1,977,000
1.5000 1.5900 1.4750 1.4800 1,551,100
1.5000 1.5500 1.4400 1.4500 1,692,800
1.5200 1.6200 1.4810 1.5200 1,460,200
Weekend
Weekend
No trading
1.3200 1.5450 1.2900 1.5300 2,674,400
1.3000 1.3450 1.2400 1.2900 2,211,600
1.2800 1.3400 1.2700 1.2900 1,303,000
17 · 8-K After-hours · 16:06 ET FORM 8-K ↗
1.5300 1.5500 1.2700 1.2700 1,310,800
16 · 8-K Pre-market · 07:32 ET FORM 8-K ↗
Weekend
Weekend
1.4200 1.5300 1.3800 1.4800 896,600
1.3900 1.4100 1.3400 1.3800 1,292,400
1.4300 1.4750 1.3700 1.3800 1,023,300
1.4300 1.4600 1.3800 1.4400 657,300
1.4100 1.4600 1.3900 1.4100 694,600
Weekend
Weekend
1.4200 1.4300 1.3500 1.4100 600,900
1.3700 1.4250 1.3500 1.4000 461,500
1.3300 1.3850 1.2950 1.3700 618,200
1.4100 1.4200 1.3100 1.3500 1,053,700
1.5300 1.6200 1.4300 1.4300 1,053,600
Weekend
Weekend
1.5900 1.6000 1.4300 1.5500 1,212,800
1.6900 1.7100 1.5700 1.5900 1,349,100
1.9000 1.9100 1.6850 1.7200 1,692,000
1.6900 1.9400 1.6400 1.9200 2,560,900
No trading
Weekend
Weekend
1.5600 1.7200 1.5600 1.6900 1,370,000
1.5000 1.6000 1.4800 1.5400 1,066,200
1.3400 1.5600 1.3300 1.5200 1,428,000
1.3900 1.4850 1.3450 1.3500 1,405,500
15 · 8-K After-hours · 16:39 ET FORM 8-K ↗
1.3700 1.4500 1.3450 1.3600 1,411,200
Weekend
Weekend
1.2000 1.3650 1.1600 1.3300 1,824,100
1.2000 1.2500 1.1450 1.2400 1,686,500
1.3400 1.3600 1.2100 1.2100 1,172,400
1.4300 1.4300 1.3200 1.3400 719,400
1.5100 1.5150 1.4300 1.4500 738,200
Weekend
Weekend
1.3300 1.4700 1.3300 1.4500 1,012,900
1.3100 1.5300 1.2500 1.3000 1,752,600
14 · 10-Q After-hours · 16:11 ET FORM 10-Q ↗ 13 · 8-K After-hours · 16:09 ET FORM 8-K ↗
1.2700 1.2700 1.1250 1.1900 1,576,200
1.3500 1.3900 1.2350 1.2500 1,033,800
1.3100 1.3300 1.2850 1.3200 285,200
Weekend
Weekend
1.2900 1.3400 1.2600 1.3000 327,200
1.2500 1.2900 1.2200 1.2800 214,000
1.2600 1.2600 1.2050 1.2500 243,900
1.2500 1.2700 1.2150 1.2500 168,500
1.2800 1.2900 1.2500 1.2500 236,500
Weekend
Weekend
1.2900 1.3300 1.2600 1.2900 329,500
12 · DEFA14A After-hours · 17:25 ET FORM DEFA14A ↗ 11 · DEF 14A After-hours · 17:21 ET FORM DEF 14A ↗
1.2400 1.2800 1.2100 1.2800 258,400
1.1900 1.2350 1.1900 1.2200 324,300
1.2600 1.2800 1.1900 1.1900 125,600
1.2300 1.2700 1.2110 1.2600 268,900
Weekend
Weekend
1.2200 1.2800 1.2200 1.2300 459,900
1.2200 1.2350 1.1800 1.2200 404,800
1.1800 1.2350 1.1600 1.2000 632,900
1.2100 1.2300 1.1600 1.1900 415,100
1.1500 1.2000 1.1500 1.2000 176,400
Weekend
Weekend
1.1700 1.1900 1.1500 1.1700 151,700
1.1600 1.1950 1.1450 1.1900 253,900
1.2200 1.2200 1.1650 1.1800 382,600
1.1800 1.2180 1.1500 1.1500 245,600
1.2200 1.2300 1.1650 1.2000 299,200
Weekend
Weekend
No trading
1.1500 1.2000 1.1310 1.2000 419,200
1.1700 1.2000 1.1540 1.1700 410,500
1.2100 1.2100 1.1300 1.1700 571,000
1.1300 1.2490 1.1300 1.2000 660,000
Weekend
Weekend
1.1700 1.1800 1.1200 1.1300 482,400
1.2200 1.2200 1.1500 1.1700 554,800
1.2500 1.2590 1.1700 1.2000 609,300
1.2600 1.2600 1.2050 1.2300 325,400
1.2400 1.2800 1.2400 1.2400 500,800
Weekend
Weekend
1.1600 1.2400 1.1450 1.1800 1,045,800
1.1700 1.1900 1.1500 1.1800 736,300
1.2500 1.2600 1.1800 1.1800 784,200
1.2500 1.3060 1.2500 1.2700 432,900
1.2500 1.3100 1.2500 1.2700 456,000
Weekend
Weekend
1.2900 1.3300 1.2600 1.2800 577,400
1.3500 1.3600 1.2800 1.2900 659,300
1.3600 1.3800 1.3300 1.3600 535,400
1.3900 1.4200 1.3500 1.3600 565,000
1.3600 1.4200 1.3250 1.4200 438,400
Weekend
Weekend
1.3500 1.3900 1.3200 1.3800 477,300
1.4200 1.4400 1.3700 1.4000 494,900
1.4300 1.4600 1.4100 1.4300 324,500
1.3800 1.4550 1.3560 1.4300 689,300
1.3100 1.4300 1.3000 1.3900 709,900
Weekend
Weekend
1.3500 1.4100 1.3300 1.3400 1,052,000
1.3200 1.4280 1.1100 1.3500 1,260,100
10 · 10-K After-hours · 16:14 ET FORM 10-K ↗ 9 · 8-K After-hours · 16:08 ET FORM 8-K ↗
1.5300 1.5550 1.4850 1.5500 936,100
1.5600 1.6000 1.4900 1.5000 443,700
1.6500 1.6500 1.5300 1.5600 1,165,300
Weekend
Weekend
1.7000 1.7000 1.6600 1.6600 294,400
1.6500 1.7000 1.6200 1.6900 475,400
1.6400 1.7000 1.6100 1.6500 603,400
1.6400 1.6600 1.6000 1.6100 363,100
No trading
Weekend
Weekend
1.6000 1.6700 1.6000 1.6300 554,300
1.6700 1.6700 1.5450 1.5700 587,800
1.6500 1.7100 1.6100 1.6400 1,418,500
1.6600 1.6990 1.5950 1.6000 685,400
1.7300 1.7300 1.6500 1.6600 346,000
Weekend
Weekend
1.6900 1.7550 1.6700 1.7200 455,300
1.7300 1.7400 1.6650 1.6700 455,300
1.8200 1.8200 1.7200 1.7300 485,300
1.8500 1.8500 1.7400 1.7900 884,700
1.8600 1.8840 1.8000 1.8100 571,600
Weekend
Weekend
1.8100 1.8600 1.7800 1.8500 628,100
1.8500 1.8800 1.7600 1.8200 684,900
1.9900 2.0900 1.8800 1.8900 984,700
2.0600 2.1190 2.0000 2.0600 1,539,200
1.9800 2.1200 1.9600 2.0500 2,424,500
Weekend
Weekend
2.0100 2.0400 1.9580 1.9900 471,400
1.9400 2.0400 1.9000 2.0300 751,000
1.9100 1.9600 1.8600 1.9400 858,800
1.8600 1.8900 1.8050 1.8800 683,500
No trading
Weekend
Weekend
1.9100 2.0800 1.9100 1.9200 2,452,700
1.7600 1.9500 1.7300 1.9000 4,652,800
1.7500 1.7590 1.6550 1.6800 663,700
1.7900 1.8100 1.7400 1.7400 539,100
1.8500 1.8700 1.7800 1.8000 597,900
Weekend
Weekend
1.8700 1.9000 1.8600 1.8700 712,000
1.9000 1.9400 1.8000 1.8500 1,568,200
8 · 8-K After-hours · 16:45 ET FORM 8-K ↗
1.8800 1.9600 1.8500 1.9300 1,677,800
1.9000 1.9000 1.8200 1.8900 1,390,900
2.0300 2.0500 1.8300 1.8500 1,715,300
Weekend
Weekend
2.3000 2.3100 2.0000 2.0100 1,282,100
No trading
2.2800 2.3300 2.2600 2.3200 2,645,700
2.3200 2.3300 2.2700 2.3100 1,114,700
2.2700 2.3350 2.2700 2.3200 787,200
Weekend
Weekend
2.2700 2.3200 2.2700 2.2800 883,500
No trading
2.3200 2.3600 2.2350 2.2900 360,600
2.5900 2.5900 2.3200 2.3300 487,500
2.5900 2.6700 2.5800 2.6000 647,500
Weekend
Weekend
2.6000 2.6850 2.5500 2.6200 3,062,300
2.5400 2.6650 2.5400 2.5800 2,015,600
2.6000 2.6800 2.5250 2.5300 1,111,100
2.5100 2.6150 2.4800 2.5800 1,515,200
2.6300 2.6400 2.4800 2.5000 624,900
Weekend
Weekend
2.6500 2.6600 2.5900 2.6200 894,800
2.6100 2.7050 2.5900 2.6300 820,400
2.6000 2.6750 2.5950 2.6100 1,385,100
2.5600 2.6100 2.5600 2.5900 619,000
2.5600 2.5900 2.5400 2.5600 569,800
Weekend
Weekend
2.6100 2.6550 2.5650 2.5800 595,100
2.6800 2.7100 2.6100 2.6400 664,600
2.6800 2.7160 2.6550 2.6700 1,212,600
2.6100 2.6800 2.6100 2.6500 1,100,600
2.6200 2.6850 2.5600 2.5900 778,200
Weekend
Weekend
2.6900 2.7500 2.6750 2.6800 293,500
No trading
2.7100 2.7300 2.6700 2.6800 603,400
2.6600 2.7200 2.6240 2.6900 1,203,000
2.6800 2.7200 2.6450 2.6600 492,400
Weekend
Weekend
2.5700 2.6900 2.5250 2.6700 763,400
2.5300 2.6300 2.4800 2.5700 470,600
2.4700 2.6000 2.4600 2.5300 615,200
2.4800 2.5400 2.4400 2.5000 633,300
2.5000 2.5500 2.4630 2.5000 394,300
Weekend
Weekend
2.5500 2.6100 2.4900 2.5000 347,700
2.6900 2.7500 2.5600 2.5800 708,000
2.7100 2.7800 2.7100 2.7100 920,900
2.5600 2.7500 2.5400 2.7000 643,400
2.7000 2.7700 2.6000 2.6100 1,206,400
Weekend
Weekend
2.5800 2.7350 2.5130 2.6700 820,700
2.5000 2.6700 2.4000 2.6300 1,931,800
7 · 10-Q After-hours · 16:15 ET FORM 10-Q ↗ 6 · 8-K After-hours · 16:11 ET FORM 8-K ↗
2.3100 2.4250 2.2850 2.3400 1,136,500
2.3700 2.4000 2.3100 2.3100 649,900
2.3600 2.4200 2.3200 2.3800 774,200
Weekend
Weekend
2.3200 2.3800 2.2900 2.3600 584,700
2.3800 2.4300 2.3160 2.3200 856,400
2.4500 2.4700 2.3300 2.3700 830,700
2.4500 2.4800 2.3850 2.4400 631,500
2.5300 2.5500 2.4450 2.4600 566,600
Weekend
Weekend
2.4500 2.5250 2.4500 2.5000 813,100
2.4000 2.4650 2.4000 2.4300 547,800
2.3000 2.3950 2.2700 2.3900 860,800
2.3100 2.4100 2.2850 2.3000 738,800
2.2800 2.3700 2.2700 2.3100 593,100
Weekend
Weekend
2.3100 2.3500 2.2300 2.2700 824,700
2.3900 2.4110 2.2700 2.3100 672,900
2.4100 2.4500 2.3500 2.4100 621,200
2.4100 2.4500 2.3500 2.4100 757,000
2.3000 2.4350 2.3000 2.4000 1,112,300
Weekend
Weekend
2.3900 2.4100 2.2400 2.2800 909,800
2.3000 2.3900 2.2800 2.3600 748,500
2.3400 2.3400 2.2600 2.2800 473,200
2.3600 2.4400 2.2850 2.3000 505,000
2.4100 2.4750 2.3300 2.3600 874,300
Weekend
Weekend
2.4800 2.5650 2.3600 2.4200 807,900
2.4800 2.5400 2.4100 2.4600 712,000
2.6600 2.7650 2.4900 2.4900 1,608,500
2.7100 2.7800 2.6100 2.7200 1,518,800
2.7100 2.8100 2.6100 2.7300 1,056,400
Weekend
Weekend
2.6300 2.7400 2.5000 2.7100 1,054,200
2.5200 2.6450 2.4400 2.6300 909,300
2.3600 2.5300 2.3600 2.5200 712,600
2.3700 2.4400 2.3400 2.3400 530,100
2.3400 2.3800 2.2800 2.3500 992,800
Weekend
Weekend
2.3900 2.4060 2.3200 2.3800 1,330,100
2.4200 2.4500 2.3700 2.3800 342,800
2.4500 2.4920 2.3900 2.4000 283,800
2.3600 2.4600 2.3600 2.4300 381,500
2.4800 2.4990 2.3500 2.3700 491,000
Weekend
Weekend
2.4400 2.5000 2.4000 2.4600 543,300
2.4400 2.5200 2.4300 2.4700 306,000
2.4600 2.5000 2.4200 2.4500 344,900
2.4400 2.5300 2.4200 2.4900 563,200
2.5800 2.6000 2.4200 2.4500 1,213,300
Weekend
Weekend
2.7000 2.7210 2.5450 2.5800 409,500
2.6200 2.6690 2.5700 2.6500 483,400
2.7000 2.7600 2.6300 2.6400 483,800
2.7300 2.7800 2.6750 2.7100 509,500
No trading
Weekend
Weekend
2.7100 2.8000 2.6200 2.8000 952,000
2.7000 2.7700 2.6510 2.7000 631,200
2.7600 2.8200 2.6800 2.7000 792,800
2.9000 2.9000 2.7050 2.7600 1,096,500
5 · 8-K After-hours · 16:40 ET FORM 8-K ↗
3.0500 3.0800 2.8550 2.8700 647,800
Weekend
Weekend
3.1000 3.1750 3.0050 3.0800 1,081,600
3.0200 3.2190 2.9500 3.1000 1,448,700
2.9400 3.0600 2.9300 3.0300 1,941,900
2.8600 2.9200 2.8150 2.8800 552,700
2.9100 2.9590 2.8700 2.8700 372,500
Weekend
Weekend
3.0200 3.0750 2.9000 2.9100 493,800
3.0000 3.0600 2.9550 3.0100 647,400
2.9800 3.0450 2.8400 2.9900 853,500
4 · 8-K After-hours · 16:48 ET FORM 8-K ↗ 3 · 424B5 After-hours · 16:35 ET FORM 424B5 ↗
3.1100 3.1800 2.9350 3.0000 718,900
3.3100 3.3780 3.0600 3.1200 704,400
Weekend
Weekend
3.3400 3.5400 3.2750 3.3100 876,300
3.6000 3.6270 3.2000 3.3100 1,098,500
2 · 10-Q After-hours · 16:20 ET 10-Q ↗ 1 · 8-K After-hours · 16:12 ET 8-K ↗
3.3800 3.5100 3.2400 3.4400 1,272,100
3.2400 3.3000 3.2000 3.2800 385,800
3.4000 3.4150 3.2250 3.2400 788,800
Weekend
Weekend
2.9900 3.0950 2.9000 3.0400 664,000
3.1500 3.3000 3.0550 3.1000 498,000
3.2300 3.3000 3.1600 3.1700 355,400
3.2200 3.4400 3.1300 3.2200 999,700
3.3200 3.3590 3.1600 3.2000 775,500
Weekend
Weekend
3.3700 3.3900 3.2800 3.2900 332,300
3.3700 3.4100 3.2700 3.3900 531,400
3.2800 3.4600 3.1950 3.3900 1,073,800
3.1100 3.2800 3.0600 3.2500 777,200

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

17 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
16 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:32 ET Summarise
15 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:39 ET Summarise
14 10-Q FORM 10-Q (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
13 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:09 ET Summarise
12 DEFA14A FORM DEFA14A (opens SEC filing in a new tab) After-hours · 17:25 ET Summarise
11 DEF 14A FORM DEF 14A (opens SEC filing in a new tab) After-hours · 17:21 ET Summarise
10 10-K FORM 10-K (opens SEC filing in a new tab) After-hours · 16:14 ET Summarise
9 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:08 ET Summarise
8 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:45 ET Summarise
7 10-Q FORM 10-Q (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
6 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
5 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:40 ET Summarise
4 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:48 ET Summarise
3 424B5 FORM 424B5 (opens SEC filing in a new tab) After-hours · 16:35 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:12 ET Summarise