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 $88.64 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $99.26, while $1000 invested 1 year ago would be worth $485.94. This corresponds to total returns of -91.14%, -90.07%, -51.41%, respectively, with annualized returns of -37.26%, -36.98%, -51.41%.

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
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
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