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 $126.01 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $396.31, while $1000 invested 1 year ago would be worth $579.12. This corresponds to total returns of -87.4%, -60.37%, -42.09%, respectively, with annualized returns of -34.04%, -26.53%, -42.09%.

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
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
May 26, 2026	1.69	1.92	1.92	1.94	1.64	2.56M
May 22, 2026	1.56	1.69	1.69	1.72	1.56	1.37M
May 21, 2026	1.5	1.54	1.54	1.6	1.48	1.07M
May 20, 2026	1.34	1.52	1.52	1.56	1.33	1.43M
May 19, 2026	1.39	1.35	1.35	1.49	1.35	1.4M
May 18, 2026	1.37	1.36	1.36	1.45	1.35	1.41M
May 15, 2026	1.21	1.33	1.33	1.37	1.16	1.82M
May 14, 2026	1.2	1.24	1.24	1.25	1.15	1.69M
May 13, 2026	1.34	1.21	1.21	1.36	1.21	1.17M
May 12, 2026	1.43	1.34	1.34	1.43	1.32	719,377
May 11, 2026	1.51	1.45	1.45	1.52	1.43	736,352
May 08, 2026	1.33	1.45	1.45	1.47	1.33	1.01M
May 07, 2026	1.31	1.3	1.3	1.53	1.25	1.75M
May 06, 2026	1.27	1.19	1.19	1.27	1.13	1.54M
May 05, 2026	1.35	1.25	1.25	1.39	1.24	1.03M
May 04, 2026	1.31	1.32	1.32	1.33	1.29	277,817
May 01, 2026	1.29	1.3	1.3	1.34	1.26	327,187
April 30, 2026	1.25	1.28	1.28	1.29	1.22	213,906
April 29, 2026	1.26	1.25	1.25	1.26	1.21	238,239
April 28, 2026	1.25	1.25	1.25	1.27	1.22	167,722
April 27, 2026	1.28	1.25	1.25	1.29	1.25	236,511
April 24, 2026	1.29	1.28	1.28	1.33	1.26	325,907
April 23, 2026	1.24	1.28	1.28	1.28	1.21	258,449
April 22, 2026	1.19	1.22	1.22	1.24	1.19	308,991
April 21, 2026	1.26	1.19	1.19	1.28	1.19	125,446
April 20, 2026	1.23	1.26	1.26	1.27	1.21	265,258
April 17, 2026	1.22	1.23	1.23	1.28	1.22	459,636
April 16, 2026	1.22	1.22	1.22	1.24	1.18	400,529
April 15, 2026	1.18	1.2	1.2	1.24	1.16	632,905