Zevia PBC Stock Price History
NYSE: ZVIAConsumer StaplesBeverages (Production/Distribution)USD
1.21+0.02 (+1.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZVIA price history at a glance
The price history for Zevia PBC (ZVIA) on this page begins on July 19, 2021, when the stock closed at $13.77; it most recently closed at $1.21 on October 5, 2026. The highest price in this record is $17.50, reached on September 6, 2021; the latest close is 93.1% below that peak. Across the 4 complete calendar years in the table, ZVIA finished higher in 1 and lower in 3. Its best year was 2024 (+122.4%) and its worst was 2025 (-55.0%).
Over roughly 5 years the share price changed -91.2%, a -37.3% compound annual price return (excluding dividends). In the last 12 months alone, ZVIA has lost 46.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $17.50
- Date of high
- Sep 6, 2021
- Low since 2021
- $0.615
- Date of low
- Jul 8, 2024
- 52-week high
- $2.78
- 52-week low
- $1.11
- IPO year
- 2021
- Last close
- $1.21
ZVIA returns
1 week
0.00%
1 month
-5.47%
3 months
-29.65%
6 months
+3.42%
Year to date
-47.84%
1 year
-46.93%
3 years
-36.98%
5 years
-90.27%
ZVIA price return, excluding dividends.
ZVIA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.21 | -39.80% |
| 2025 | 2.01 | -55.03% |
| 2024 | 4.47 | +122.39% |
| 2023 | 2.01 | -50.86% |
| 2022 | 4.09 | -41.99% |
| 2021* | 7.05 | -48.80% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ZVIA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.20 | 1.21 | 1.17 | 1.21 | +1.68% | |
| 1.22 | 1.23 | 1.18 | 1.19 | -1.65% | |
| 1.19 | 1.22 | 1.19 | 1.21 | +0.83% | |
| 1.22 | 1.23 | 1.19 | 1.20 | -0.83% | |
| 1.22 | 1.27 | 1.21 | 1.21 | 0.00% | |
| 1.23 | 1.23 | 1.18 | 1.21 | 0.00% | |
| 1.19 | 1.23 | 1.19 | 1.21 | +2.54% | |
| 1.23 | 1.25 | 1.17 | 1.18 | -3.28% | |
| 1.28 | 1.28 | 1.21 | 1.22 | -3.94% | |
| 1.32 | 1.35 | 1.25 | 1.27 | -4.51% | |
| 1.33 | 1.36 | 1.32 | 1.33 | 0.00% | |
| 1.29 | 1.33 | 1.28 | 1.33 | +3.10% | |
| 1.34 | 1.35 | 1.27 | 1.29 | -3.73% | |
| 1.39 | 1.39 | 1.32 | 1.34 | -3.60% | |
| 1.44 | 1.47 | 1.39 | 1.39 | -2.11% | |
| 1.40 | 1.50 | 1.38 | 1.42 | +2.16% | |
| 1.35 | 1.39 | 1.34 | 1.39 | +4.51% | |
| 1.28 | 1.35 | 1.28 | 1.33 | +2.31% | |
| 1.30 | 1.32 | 1.29 | 1.30 | +0.78% | |
| 1.26 | 1.31 | 1.23 | 1.29 | +2.38% | |
| 1.25 | 1.31 | 1.23 | 1.26 | +1.61% | |
| 1.26 | 1.29 | 1.22 | 1.24 | -3.13% | |
| 1.34 | 1.35 | 1.26 | 1.28 | -4.48% | |
| 1.37 | 1.39 | 1.34 | 1.34 | -2.19% | |
| 1.36 | 1.39 | 1.36 | 1.37 | 0.00% | |
| 1.38 | 1.40 | 1.36 | 1.37 | 0.00% | |
| 1.37 | 1.40 | 1.37 | 1.37 | -0.72% | |
| 1.38 | 1.42 | 1.36 | 1.38 | -2.13% | |
| 1.48 | 1.48 | 1.40 | 1.41 | -2.08% | |
| 1.44 | 1.47 | 1.41 | 1.44 | +1.41% | |
| 1.39 | 1.44 | 1.39 | 1.42 | +1.43% | |
| 1.39 | 1.44 | 1.39 | 1.40 | -0.71% | |
| 1.41 | 1.44 | 1.37 | 1.41 | +0.71% | |
| 1.30 | 1.44 | 1.30 | 1.40 | +8.53% | |
| 1.32 | 1.37 | 1.28 | 1.29 | -2.27% | |
| 1.35 | 1.38 | 1.32 | 1.32 | -0.75% | |
| 1.38 | 1.38 | 1.30 | 1.33 | +1.53% | |
| 1.31 | 1.35 | 1.31 | 1.31 | +0.77% | |
| 1.32 | 1.35 | 1.30 | 1.30 | -1.52% | |
| 1.42 | 1.44 | 1.31 | 1.32 | +1.54% | |
| 1.39 | 1.40 | 1.29 | 1.30 | -3.70% | |
| 1.39 | 1.39 | 1.35 | 1.35 | -0.74% | |
| 1.37 | 1.41 | 1.36 | 1.36 | -2.16% | |
| 1.44 | 1.48 | 1.38 | 1.39 | -3.47% | |
| 1.47 | 1.51 | 1.42 | 1.44 | -2.04% | |
| 1.62 | 1.72 | 1.42 | 1.47 | -14.04% | |
| 1.76 | 1.77 | 1.69 | 1.71 | -1.16% | |
| 1.69 | 1.76 | 1.66 | 1.73 | +2.98% | |
| 1.70 | 1.72 | 1.63 | 1.68 | -1.18% | |
| 1.65 | 1.73 | 1.62 | 1.70 | +4.94% | |
| 1.64 | 1.68 | 1.61 | 1.62 | -1.22% | |
| 1.62 | 1.70 | 1.62 | 1.64 | +1.86% | |
| 1.61 | 1.69 | 1.56 | 1.61 | +1.90% | |
| 1.53 | 1.59 | 1.50 | 1.58 | +5.33% | |
| 1.51 | 1.56 | 1.48 | 1.50 | 0.00% | |
| 1.53 | 1.57 | 1.49 | 1.50 | -3.23% | |
| 1.64 | 1.66 | 1.55 | 1.55 | -6.06% | |
| 1.66 | 1.69 | 1.63 | 1.65 | -1.20% | |
| 1.69 | 1.72 | 1.64 | 1.67 | -1.76% | |
| 1.68 | 1.76 | 1.67 | 1.70 | +1.80% | |
| 1.73 | 1.80 | 1.65 | 1.67 | -5.11% | |
| 1.71 | 1.78 | 1.70 | 1.76 | +1.73% | |
| 1.71 | 1.75 | 1.67 | 1.73 | +0.58% | |
| 1.75 | 1.78 | 1.71 | 1.72 | 0.00% | |
| 1.77 | 1.79 | 1.72 | 1.72 | -2.82% | |
| 1.72 | 1.78 | 1.69 | 1.77 | +4.12% | |
| 1.71 | 1.75 | 1.65 | 1.70 | -0.58% | |
| 1.72 | 1.81 | 1.71 | 1.71 | 0.00% | |
| 1.75 | 1.80 | 1.71 | 1.71 | -2.29% | |
| 1.80 | 1.93 | 1.73 | 1.75 | -2.78% | |
| 1.64 | 1.86 | 1.63 | 1.80 | +10.43% | |
| 1.61 | 1.68 | 1.56 | 1.63 | +3.82% | |
| 1.56 | 1.66 | 1.53 | 1.57 | +0.64% | |
| 1.42 | 1.56 | 1.41 | 1.56 | +9.86% | |
| 1.47 | 1.54 | 1.38 | 1.42 | -4.05% | |
| 1.50 | 1.59 | 1.48 | 1.48 | +2.07% | |
| 1.50 | 1.55 | 1.44 | 1.45 | -4.61% | |
| 1.52 | 1.62 | 1.48 | 1.52 | -0.65% | |
| 1.32 | 1.55 | 1.29 | 1.53 | +18.60% | |
| 1.30 | 1.35 | 1.24 | 1.29 | 0.00% | |
| 1.28 | 1.34 | 1.27 | 1.29 | +1.57% | |
| 1.53 | 1.55 | 1.27 | 1.27 | -14.19% | |
| 1.42 | 1.53 | 1.38 | 1.48 | +7.25% | |
| 1.39 | 1.41 | 1.34 | 1.38 | 0.00% | |
| 1.43 | 1.48 | 1.37 | 1.38 | -4.17% | |
| 1.43 | 1.46 | 1.38 | 1.44 | +2.13% | |
| 1.41 | 1.46 | 1.39 | 1.41 | 0.00% | |
| 1.42 | 1.43 | 1.35 | 1.41 | +0.71% | |
| 1.37 | 1.43 | 1.35 | 1.40 | +2.19% | |
| 1.33 | 1.39 | 1.30 | 1.37 | +1.48% | |
| 1.41 | 1.42 | 1.31 | 1.35 | -5.59% | |
| 1.53 | 1.62 | 1.43 | 1.43 | -7.74% | |
| 1.59 | 1.60 | 1.43 | 1.55 | -2.52% | |
| 1.69 | 1.71 | 1.57 | 1.59 | -7.56% | |
| 1.90 | 1.91 | 1.69 | 1.72 | -10.42% | |
| 1.69 | 1.94 | 1.64 | 1.92 | +13.61% | |
| 1.56 | 1.72 | 1.56 | 1.69 | +9.74% | |
| 1.50 | 1.60 | 1.48 | 1.54 | +1.32% | |
| 1.34 | 1.56 | 1.33 | 1.52 | +12.59% | |
| 1.39 | 1.49 | 1.35 | 1.35 | -0.74% | |
| 1.37 | 1.45 | 1.35 | 1.36 | +2.26% | |
| 1.20 | 1.37 | 1.16 | 1.33 | +7.26% | |
| 1.20 | 1.25 | 1.15 | 1.24 | +2.48% | |
| 1.34 | 1.36 | 1.21 | 1.21 | -9.70% | |
| 1.43 | 1.43 | 1.32 | 1.34 | -7.59% | |
| 1.51 | 1.52 | 1.43 | 1.45 | 0.00% | |
| 1.33 | 1.47 | 1.33 | 1.45 | +11.54% | |
| 1.31 | 1.53 | 1.25 | 1.30 | +9.24% | |
| 1.27 | 1.27 | 1.13 | 1.19 | -4.80% | |
| 1.35 | 1.39 | 1.24 | 1.25 | -5.30% | |
| 1.31 | 1.33 | 1.29 | 1.32 | +1.54% | |
| 1.29 | 1.34 | 1.26 | 1.30 | +1.56% | |
| 1.25 | 1.29 | 1.22 | 1.28 | +2.40% | |
| 1.26 | 1.26 | 1.21 | 1.25 | 0.00% | |
| 1.25 | 1.27 | 1.22 | 1.25 | 0.00% | |
| 1.28 | 1.29 | 1.25 | 1.25 | -3.10% | |
| 1.29 | 1.33 | 1.26 | 1.29 | +0.78% | |
| 1.24 | 1.28 | 1.21 | 1.28 | +4.92% | |
| 1.19 | 1.24 | 1.19 | 1.22 | +2.52% | |
| 1.26 | 1.28 | 1.19 | 1.19 | -5.56% | |
| 1.23 | 1.27 | 1.21 | 1.26 | +2.44% | |
| 1.22 | 1.28 | 1.22 | 1.23 | +0.82% | |
| 1.22 | 1.24 | 1.18 | 1.22 | +1.67% | |
| 1.18 | 1.24 | 1.16 | 1.20 | +0.84% | |
| 1.21 | 1.23 | 1.16 | 1.19 | -0.83% | |
| 1.15 | 1.20 | 1.15 | 1.20 | +2.56% | |
| 1.17 | 1.19 | 1.15 | 1.17 | -1.68% | |
| 1.16 | 1.20 | 1.15 | 1.19 | +0.85% | |
| 1.22 | 1.22 | 1.17 | 1.18 | +2.61% | |
| 1.18 | 1.22 | 1.15 | 1.15 | -4.17% | |
| 1.22 | 1.23 | 1.17 | 1.20 | 0.00% | |
| 1.15 | 1.20 | 1.13 | 1.20 | +2.56% | |
| 1.17 | 1.20 | 1.15 | 1.17 | 0.00% | |
| 1.21 | 1.21 | 1.13 | 1.17 | -2.50% | |
| 1.13 | 1.25 | 1.13 | 1.20 | +6.19% | |
| 1.17 | 1.18 | 1.12 | 1.13 | -3.42% | |
| 1.22 | 1.22 | 1.15 | 1.17 | -2.50% | |
| 1.25 | 1.26 | 1.17 | 1.20 | -2.44% | |
| 1.26 | 1.26 | 1.21 | 1.23 | -0.81% | |
| 1.24 | 1.28 | 1.24 | 1.24 | +5.08% | |
| 1.16 | 1.24 | 1.15 | 1.18 | 0.00% | |
| 1.17 | 1.19 | 1.15 | 1.18 | 0.00% | |
| 1.25 | 1.26 | 1.18 | 1.18 | -7.09% | |
| 1.25 | 1.31 | 1.25 | 1.27 | 0.00% | |
| 1.25 | 1.31 | 1.25 | 1.27 | -0.78% | |
| 1.29 | 1.33 | 1.26 | 1.28 | -0.78% | |
| 1.35 | 1.36 | 1.28 | 1.29 | -5.15% | |
| 1.36 | 1.38 | 1.33 | 1.36 | 0.00% | |
| 1.39 | 1.42 | 1.35 | 1.36 | -4.23% | |
| 1.36 | 1.42 | 1.33 | 1.42 | +2.90% | |
| 1.35 | 1.39 | 1.32 | 1.38 | -1.43% | |
| 1.42 | 1.44 | 1.37 | 1.40 | -2.10% | |
| 1.43 | 1.46 | 1.41 | 1.43 | 0.00% | |
| 1.38 | 1.46 | 1.36 | 1.43 | +2.88% | |
| 1.31 | 1.43 | 1.30 | 1.39 | +3.73% | |
| 1.35 | 1.41 | 1.33 | 1.34 | -0.74% | |
| 1.32 | 1.43 | 1.11 | 1.35 | -12.90% | |
| 1.53 | 1.56 | 1.49 | 1.55 | +3.33% | |
| 1.56 | 1.60 | 1.49 | 1.50 | -3.85% | |
| 1.65 | 1.65 | 1.53 | 1.56 | -6.02% | |
| 1.70 | 1.70 | 1.66 | 1.66 | -1.78% | |
| 1.65 | 1.70 | 1.62 | 1.69 | +2.42% | |
| 1.64 | 1.70 | 1.61 | 1.65 | +2.48% | |
| 1.64 | 1.66 | 1.60 | 1.61 | -1.23% | |
| 1.60 | 1.67 | 1.60 | 1.63 | +3.82% | |
| 1.67 | 1.67 | 1.55 | 1.57 | -4.27% | |
| 1.65 | 1.71 | 1.61 | 1.64 | +2.50% | |
| 1.66 | 1.70 | 1.60 | 1.60 | -3.61% | |
| 1.73 | 1.73 | 1.65 | 1.66 | -3.49% | |
| 1.69 | 1.76 | 1.67 | 1.72 | +2.99% | |
| 1.73 | 1.74 | 1.67 | 1.67 | -3.47% | |
| 1.82 | 1.82 | 1.72 | 1.73 | -3.35% | |
| 1.85 | 1.85 | 1.74 | 1.79 | -1.10% | |
| 1.86 | 1.88 | 1.80 | 1.81 | -2.16% | |
| 1.81 | 1.86 | 1.78 | 1.85 | +1.65% | |
| 1.85 | 1.88 | 1.76 | 1.82 | -3.70% | |
| 1.99 | 2.09 | 1.88 | 1.89 | -8.25% | |
| 2.06 | 2.12 | 2.00 | 2.06 | +0.49% | |
| 1.98 | 2.12 | 1.96 | 2.05 | +3.02% | |
| 2.01 | 2.04 | 1.96 | 1.99 | -1.97% | |
| 1.94 | 2.04 | 1.90 | 2.03 | +4.64% | |
| 1.91 | 1.96 | 1.86 | 1.94 | +3.19% | |
| 1.86 | 1.89 | 1.81 | 1.88 | -2.08% | |
| 1.91 | 2.08 | 1.91 | 1.92 | +1.05% | |
| 1.76 | 1.95 | 1.73 | 1.90 | +13.10% | |
| 1.75 | 1.76 | 1.66 | 1.68 | -3.45% | |
| 1.79 | 1.81 | 1.74 | 1.74 | -3.33% | |
| 1.85 | 1.87 | 1.78 | 1.80 | -3.74% | |
| 1.87 | 1.90 | 1.86 | 1.87 | +1.08% | |
| 1.90 | 1.94 | 1.80 | 1.85 | -4.15% | |
| 1.88 | 1.96 | 1.85 | 1.93 | +2.12% | |
| 1.90 | 1.90 | 1.82 | 1.89 | +2.16% | |
| 2.03 | 2.05 | 1.83 | 1.85 | -7.96% | |
| 2.30 | 2.31 | 2.00 | 2.01 | -13.36% | |
| 2.28 | 2.33 | 2.26 | 2.32 | +0.43% | |
| 2.32 | 2.33 | 2.27 | 2.31 | -0.43% | |
| 2.27 | 2.34 | 2.27 | 2.32 | +1.75% | |
| 2.27 | 2.32 | 2.27 | 2.28 | -0.44% | |
| 2.32 | 2.36 | 2.24 | 2.29 | -1.72% | |
| 2.59 | 2.59 | 2.32 | 2.33 | -10.38% | |
| 2.59 | 2.67 | 2.58 | 2.60 | -0.76% | |
| 2.60 | 2.69 | 2.55 | 2.62 | +1.55% | |
| 2.54 | 2.67 | 2.54 | 2.58 | +1.98% | |
| 2.60 | 2.68 | 2.53 | 2.53 | -1.94% | |
| 2.51 | 2.62 | 2.48 | 2.58 | +3.20% | |
| 2.63 | 2.64 | 2.48 | 2.50 | -4.58% | |
| 2.65 | 2.66 | 2.59 | 2.62 | -0.38% | |
| 2.61 | 2.71 | 2.59 | 2.63 | +0.77% | |
| 2.60 | 2.68 | 2.60 | 2.61 | +0.77% | |
| 2.56 | 2.61 | 2.56 | 2.59 | +1.17% | |
| 2.56 | 2.59 | 2.54 | 2.56 | -0.78% | |
| 2.61 | 2.66 | 2.57 | 2.58 | -2.27% | |
| 2.68 | 2.71 | 2.61 | 2.64 | -1.12% | |
| 2.68 | 2.72 | 2.66 | 2.67 | +0.75% | |
| 2.61 | 2.68 | 2.61 | 2.65 | +2.32% | |
| 2.62 | 2.69 | 2.56 | 2.59 | -3.36% | |
| 2.69 | 2.75 | 2.68 | 2.68 | 0.00% | |
| 2.71 | 2.73 | 2.67 | 2.68 | -0.37% | |
| 2.66 | 2.72 | 2.62 | 2.69 | +1.13% | |
| 2.68 | 2.72 | 2.65 | 2.66 | -0.37% | |
| 2.57 | 2.69 | 2.53 | 2.67 | +3.89% | |
| 2.53 | 2.63 | 2.48 | 2.57 | +1.58% | |
| 2.47 | 2.60 | 2.46 | 2.53 | +1.20% | |
| 2.48 | 2.54 | 2.44 | 2.50 | 0.00% | |
| 2.50 | 2.55 | 2.46 | 2.50 | 0.00% | |
| 2.55 | 2.61 | 2.49 | 2.50 | -3.10% | |
| 2.69 | 2.75 | 2.56 | 2.58 | -4.80% | |
| 2.71 | 2.78 | 2.71 | 2.71 | +0.37% | |
| 2.56 | 2.75 | 2.54 | 2.70 | +3.45% | |
| 2.70 | 2.77 | 2.60 | 2.61 | -2.25% | |
| 2.58 | 2.74 | 2.51 | 2.67 | +1.52% | |
| 2.50 | 2.67 | 2.40 | 2.63 | +12.39% | |
| 2.31 | 2.43 | 2.29 | 2.34 | +1.30% | |
| 2.37 | 2.40 | 2.31 | 2.31 | -2.94% | |
| 2.36 | 2.42 | 2.32 | 2.38 | +0.85% | |
| 2.32 | 2.38 | 2.29 | 2.36 | +1.72% | |
| 2.38 | 2.43 | 2.32 | 2.32 | -2.11% | |
| 2.45 | 2.47 | 2.33 | 2.37 | -2.87% | |
| 2.45 | 2.48 | 2.39 | 2.44 | -0.81% | |
| 2.53 | 2.55 | 2.45 | 2.46 | -1.60% | |
| 2.45 | 2.53 | 2.45 | 2.50 | +2.88% | |
| 2.40 | 2.47 | 2.40 | 2.43 | +1.67% | |
| 2.30 | 2.40 | 2.27 | 2.39 | +3.91% | |
| 2.31 | 2.41 | 2.29 | 2.30 | -0.43% | |
| 2.28 | 2.37 | 2.27 | 2.31 | +1.76% | |
| 2.31 | 2.35 | 2.23 | 2.27 | -1.73% | |
| 2.39 | 2.41 | 2.27 | 2.31 | -4.15% | |
| 2.41 | 2.45 | 2.35 | 2.41 | 0.00% | |
| 2.41 | 2.45 | 2.35 | 2.41 | +0.42% | |
| 2.30 | 2.44 | 2.30 | 2.40 | +5.26% | |
| 2.39 | 2.41 | 2.24 | 2.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZVIA chart for longer ranges.