Zevia PBC (ZVIA) NYSE

Currency In USD

ZVIA Historical Return

If you invested $1000 in Zevia PBC (ZVIA) since IPO date, it would be worth $94.51 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $99.46, while $1000 invested 1 year ago would be worth $418.83. This corresponds to total returns of -90.55%, -90.05%, -58.12%, respectively, with annualized returns of -37.1%, -36.97%, -58.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZVIA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1.32	1.29	1.29	1.37	1.28	620,529
August 20, 2026	1.35	1.32	1.32	1.38	1.32	222,493
August 19, 2026	1.38	1.33	1.33	1.38	1.3	0
August 18, 2026	1.31	1.31	1.31	1.35	1.31	326,159
August 17, 2026	1.32	1.3	1.3	1.34	1.3	288,503
August 14, 2026	1.42	1.32	1.32	1.44	1.31	679,090
August 13, 2026	1.3	1.3	1.3	1.4	1.29	0
August 12, 2026	1.39	1.35	1.35	1.39	1.35	0
August 11, 2026	1.37	1.36	1.36	1.41	1.36	0
August 10, 2026	1.44	1.39	1.39	1.48	1.38	400,751
August 07, 2026	1.47	1.44	1.44	1.51	1.44	0
August 06, 2026	1.62	1.47	1.47	1.72	1.42	1.31M
August 05, 2026	1.76	1.71	1.71	1.77	1.69	363,599
August 04, 2026	1.69	1.73	1.73	1.76	1.66	516,697
August 03, 2026	1.7	1.68	1.68	1.72	1.63	287,743
July 31, 2026	1.65	1.7	1.7	1.73	1.62	403,509
July 30, 2026	1.64	1.62	1.62	1.68	1.61	205,424
July 29, 2026	1.62	1.64	1.64	1.7	1.62	499,989
July 28, 2026	1.61	1.61	1.61	1.69	1.56	258,056
July 27, 2026	1.53	1.58	1.58	1.59	1.5	218,886
July 23, 2026	1.53	1.5	1.5	1.57	1.49	182,197
July 22, 2026	1.64	1.55	1.55	1.66	1.55	470,143
July 21, 2026	1.67	1.65	1.65	1.69	1.63	283,005
July 20, 2026	1.69	1.67	1.67	1.72	1.64	533,059
July 17, 2026	1.68	1.7	1.7	1.76	1.67	475,790
July 16, 2026	1.73	1.67	1.67	1.8	1.65	313,924
July 15, 2026	1.71	1.76	1.76	1.78	1.7	635,887
July 14, 2026	1.71	1.73	1.73	1.75	1.67	790,719
July 13, 2026	1.75	1.72	1.72	1.78	1.71	678,732
July 10, 2026	1.77	1.72	1.72	1.79	1.72	480,825
July 09, 2026	1.72	1.77	1.77	1.78	1.69	676,581
July 08, 2026	1.71	1.7	1.7	1.75	1.65	631,738
July 07, 2026	1.72	1.71	1.71	1.81	1.71	462,688
July 06, 2026	1.75	1.71	1.71	1.8	1.71	819,727
July 02, 2026	1.8	1.75	1.75	1.93	1.73	1.48M
July 01, 2026	1.64	1.8	1.8	1.86	1.63	1.05M
June 30, 2026	1.61	1.63	1.63	1.68	1.56	1.15M
June 29, 2026	1.56	1.57	1.57	1.66	1.53	1.55M
June 26, 2026	1.42	1.56	1.56	1.56	1.41	5.82M
June 25, 2026	1.47	1.42	1.42	1.54	1.38	1.98M
June 24, 2026	1.5	1.48	1.48	1.59	1.48	1.55M
June 23, 2026	1.5	1.45	1.45	1.55	1.44	1.69M
June 22, 2026	1.52	1.52	1.52	1.62	1.48	1.45M
June 18, 2026	1.32	1.53	1.53	1.55	1.29	2.67M
June 17, 2026	1.3	1.29	1.29	1.35	1.24	2.21M
June 16, 2026	1.28	1.29	1.29	1.34	1.27	1.3M
June 15, 2026	1.53	1.27	1.27	1.55	1.27	1.31M
June 12, 2026	1.42	1.48	1.48	1.53	1.38	894,508
June 11, 2026	1.39	1.38	1.38	1.41	1.34	1.29M
June 10, 2026	1.43	1.38	1.38	1.48	1.37	1.02M
June 09, 2026	1.43	1.44	1.44	1.46	1.38	657,254
June 08, 2026	1.41	1.41	1.41	1.46	1.39	694,598
June 05, 2026	1.42	1.41	1.41	1.43	1.35	0
June 04, 2026	1.37	1.4	1.4	1.43	1.35	461,507
June 03, 2026	1.33	1.37	1.37	1.38	1.29	613,383
June 02, 2026	1.41	1.35	1.35	1.42	1.31	1.05M
June 01, 2026	1.53	1.43	1.43	1.62	1.43	1.05M
May 29, 2026	1.59	1.55	1.55	1.6	1.43	1.21M
May 28, 2026	1.69	1.59	1.59	1.71	1.57	1.35M
May 27, 2026	1.9	1.72	1.72	1.91	1.69	1.69M