Zevia PBC (ZVIA) NYSE

1.35

-0.08499997(-5.92%)

Updated at June 02 04:00PM

Currency In USD

ZVIA Historical Return

If you invested $1000 in Zevia PBC (ZVIA) since IPO date, it would be worth $98.9 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $334.99, while $1000 invested 1 year ago would be worth $507.52. This corresponds to total returns of -90.11%, -66.5%, -49.25%, respectively, with annualized returns of -37.84%, -30.53%, -49.25%.

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
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
April 14, 2026	1.21	1.19	1.19	1.23	1.16	411,070
April 13, 2026	1.15	1.2	1.2	1.2	1.15	172,729
April 10, 2026	1.17	1.17	1.17	1.19	1.15	151,652
April 09, 2026	1.16	1.19	1.19	1.2	1.15	253,760
April 08, 2026	1.22	1.18	1.18	1.22	1.17	382,438
April 07, 2026	1.18	1.15	1.15	1.22	1.15	245,611
April 06, 2026	1.22	1.2	1.2	1.23	1.16	294,412
April 02, 2026	1.15	1.2	1.2	1.2	1.13	419,182
April 01, 2026	1.17	1.17	1.17	1.2	1.15	410,470
March 31, 2026	1.21	1.17	1.17	1.21	1.13	554,458
March 30, 2026	1.13	1.2	1.2	1.25	1.13	657,673
March 27, 2026	1.17	1.13	1.13	1.18	1.12	478,733
March 26, 2026	1.22	1.17	1.17	1.22	1.15	554,810
March 25, 2026	1.25	1.2	1.2	1.26	1.17	608,620
March 24, 2026	1.26	1.23	1.23	1.26	1.21	324,113
March 23, 2026	1.24	1.24	1.24	1.28	1.24	496,775
March 20, 2026	1.16	1.18	1.18	1.24	1.15	1.04M
March 19, 2026	1.17	1.18	1.18	1.19	1.15	729,424
March 18, 2026	1.25	1.18	1.18	1.26	1.18	784,183
March 17, 2026	1.25	1.27	1.27	1.31	1.25	386,511
March 16, 2026	1.25	1.27	1.27	1.31	1.25	455,961
March 13, 2026	1.29	1.28	1.28	1.33	1.26	548,198
March 12, 2026	1.35	1.29	1.29	1.36	1.28	655,363
March 11, 2026	1.36	1.36	1.36	1.38	1.33	534,644
March 10, 2026	1.39	1.36	1.36	1.42	1.35	565,029
March 09, 2026	1.36	1.42	1.42	1.42	1.33	433,209