If you invested $1000 in Zevia PBC (ZVIA) since IPO date, it would be worth $93.74 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $109.84, while $1000 invested 1 year ago would be worth $535.4. This corresponds to total returns of -90.63%, -89.02%, -46.46%, respectively, with annualized returns of -36.27%, -35.69%, -46.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.22 | 1.25 | 1.25 | 1.27 | 1.21 | 225,518 |
| October 20, 2026 | 1.2 | 1.22 | 1.22 | 1.26 | 1.2 | 163,850 |
| October 19, 2026 | 1.23 | 1.22 | 1.22 | 1.28 | 1.21 | 325,371 |
| October 16, 2026 | 1.18 | 1.24 | 1.24 | 1.25 | 1.18 | 263,638 |
| October 15, 2026 | 1.18 | 1.2 | 1.2 | 1.22 | 1.17 | 182,139 |
| October 14, 2026 | 1.15 | 1.19 | 1.19 | 1.22 | 1.15 | 298,532 |
| October 13, 2026 | 1.15 | 1.18 | 1.18 | 1.2 | 1.15 | 141,076 |
| October 12, 2026 | 1.21 | 1.17 | 1.17 | 1.21 | 1.16 | 160,727 |
| October 09, 2026 | 1.2 | 1.21 | 1.21 | 1.21 | 1.17 | 199,520 |
| October 08, 2026 | 1.22 | 1.19 | 1.19 | 1.23 | 1.18 | 401,569 |
| October 07, 2026 | 1.18 | 1.21 | 1.21 | 1.22 | 1.18 | 279,260 |
| October 06, 2026 | 1.22 | 1.2 | 1.2 | 1.23 | 1.19 | 188,858 |
| October 05, 2026 | 1.22 | 1.21 | 1.21 | 1.27 | 1.21 | 292,718 |
| October 02, 2026 | 1.23 | 1.21 | 1.21 | 1.23 | 1.18 | 311,973 |
| October 01, 2026 | 1.19 | 1.21 | 1.21 | 1.23 | 1.19 | 254,961 |
| September 30, 2026 | 1.23 | 1.18 | 1.18 | 1.25 | 1.17 | 585,320 |
| September 29, 2026 | 1.28 | 1.22 | 1.22 | 1.28 | 1.21 | 432,047 |
| September 28, 2026 | 1.32 | 1.27 | 1.27 | 1.35 | 1.25 | 382,590 |
| September 25, 2026 | 1.33 | 1.33 | 1.33 | 1.36 | 1.32 | 278,703 |
| September 24, 2026 | 1.29 | 1.33 | 1.33 | 1.33 | 1.27 | 234,515 |
| September 23, 2026 | 1.34 | 1.29 | 1.29 | 1.35 | 1.27 | 510,247 |
| September 22, 2026 | 1.37 | 1.34 | 1.34 | 1.37 | 1.32 | 416,950 |
| September 21, 2026 | 1.41 | 1.39 | 1.39 | 1.45 | 1.39 | 370,191 |
| September 18, 2026 | 1.4 | 1.42 | 1.42 | 1.5 | 1.38 | 1.32M |
| September 17, 2026 | 1.35 | 1.39 | 1.39 | 1.39 | 1.34 | 351,914 |
| September 16, 2026 | 1.28 | 1.33 | 1.33 | 1.35 | 1.28 | 237,649 |
| September 15, 2026 | 1.3 | 1.3 | 1.3 | 1.32 | 1.29 | 203,038 |
| September 11, 2026 | 1.25 | 1.26 | 1.26 | 1.31 | 1.23 | 633,790 |
| September 10, 2026 | 1.26 | 1.24 | 1.24 | 1.29 | 1.22 | 759,744 |
| September 09, 2026 | 1.34 | 1.28 | 1.28 | 1.35 | 1.26 | 728,918 |
| September 08, 2026 | 1.37 | 1.34 | 1.34 | 1.39 | 1.34 | 403,916 |
| September 04, 2026 | 1.36 | 1.37 | 1.37 | 1.39 | 1.36 | 206,351 |
| September 03, 2026 | 1.38 | 1.37 | 1.37 | 1.38 | 1.37 | 0 |
| September 02, 2026 | 1.37 | 1.37 | 1.37 | 1.4 | 1.37 | 169,016 |
| September 01, 2026 | 1.38 | 1.38 | 1.38 | 1.42 | 1.36 | 132,955 |
| August 31, 2026 | 1.48 | 1.41 | 1.41 | 1.48 | 1.4 | 150,004 |
| August 28, 2026 | 1.44 | 1.44 | 1.44 | 1.47 | 1.41 | 397,350 |
| August 27, 2026 | 1.39 | 1.42 | 1.42 | 1.44 | 1.39 | 425,746 |
| August 26, 2026 | 1.39 | 1.4 | 1.4 | 1.44 | 1.39 | 214,785 |
| August 25, 2026 | 1.41 | 1.41 | 1.41 | 1.44 | 1.37 | 578,384 |
| August 24, 2026 | 1.3 | 1.4 | 1.4 | 1.44 | 1.3 | 939,214 |
| 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 |