Zevia PBC (ZVIA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +19.6%
- 3M
- +48.7%
- YTD
- -14.9%
- 1Y
- -45.9%
- 3Y
- -25.0%
- 5Y
- -34.0%
Loading 10-year price history...
ZVIA Historical Performance
ZVIA Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -48.4%
- 2022 annual price return
- -45.3%
- 2023 annual price return
- -51.6%
- 2024 annual price return
- +111.6%
- 2025 annual price return
- -49.5%
- 2026 annual price return
- -33.3%
ZVIA Stock Price Trajectory (2021–2026)
As of July 8, 2026, Zevia PBC (ZVIA) trades at $1.71, representing a -45.9% return over the past year. The stock has delivered a -87.5% total return over five years (-34.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.50 on September 7, 2021. From this peak, ZVIA has corrected -90.2%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers CELH (-30.6% 1Y), FIZZ (-30.4% 1Y), and NRGV (+344.6% 1Y), ZVIA has underperformed the peer group average. Compare ZVIA vs CELH →
ZVIA Historical Price Data · from 2021
Rows 1–50 of 1,245| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.76 | 1.80 | 1.71 | 1.71 | 459K | 0.00% |
| 2026-07-06 | 1.76 | 1.79 | 1.71 | 1.71 | 817K | -2.29% |
| 2026-07-02 | 1.88 | 1.93 | 1.73 | 1.75 | 1.48M | -2.78% |
| 2026-07-01 | 1.64 | 1.86 | 1.64 | 1.80 | 1.05M | +10.43% |
| 2026-06-30 | 1.57 | 1.68 | 1.56 | 1.63 | 1.13M | +3.82% |
| 2026-06-29 | 1.57 | 1.66 | 1.52 | 1.57 | 1.54M | +0.64% |
| 2026-06-26 | 1.42 | 1.56 | 1.41 | 1.56 | 3.71M | +9.86% |
| 2026-06-25 | 1.52 | 1.54 | 1.38 | 1.42 | 1.97M | -4.05% |
| 2026-06-24 | 1.53 | 1.59 | 1.48 | 1.48 | 1.54M | +2.07% |
| 2026-06-23 | 1.50 | 1.55 | 1.44 | 1.45 | 1.69M | -4.61% |
| 2026-06-22 | 1.59 | 1.62 | 1.48 | 1.52 | 1.45M | -0.65% |
| 2026-06-18 | 1.32 | 1.54 | 1.29 | 1.53 | 2.67M | +18.60% |
| 2026-06-17 | 1.30 | 1.34 | 1.24 | 1.29 | 2.20M | 0.00% |
| 2026-06-16 | 1.28 | 1.34 | 1.27 | 1.29 | 1.30M | +1.57% |
| 2026-06-15 | 1.53 | 1.55 | 1.27 | 1.27 | 178K | -14.19% |
| 2026-06-12 | 1.42 | 1.52 | 1.38 | 1.48 | 890K | +7.25% |
| 2026-06-11 | 1.39 | 1.41 | 1.34 | 1.38 | 1.29M | 0.00% |
| 2026-06-10 | 1.44 | 1.48 | 1.37 | 1.38 | 978K | -4.17% |
| 2026-06-09 | 1.43 | 1.46 | 1.38 | 1.44 | 640K | +0.70% |
| 2026-06-08 | 1.41 | 1.46 | 1.39 | 1.43 | 669K | +1.42% |
| 2026-06-05 | 1.42 | 1.43 | 1.35 | 1.41 | 597K | +0.71% |
| 2026-06-04 | 1.38 | 1.43 | 1.35 | 1.40 | 461K | +2.19% |
| 2026-06-03 | 1.30 | 1.39 | 1.29 | 1.37 | 613K | +1.48% |
| 2026-06-02 | 1.39 | 1.42 | 1.31 | 1.35 | 1.05M | -5.59% |
| 2026-06-01 | 1.55 | 1.62 | 1.43 | 1.43 | 1.04M | -7.74% |
| 2026-05-29 | 1.60 | 1.60 | 1.43 | 1.55 | 1.09M | -2.52% |
| 2026-05-28 | 1.69 | 1.71 | 1.57 | 1.59 | 1.35M | -7.56% |
| 2026-05-27 | 1.88 | 1.91 | 1.69 | 1.72 | 1.69M | -10.42% |
| 2026-05-26 | 1.65 | 1.94 | 1.64 | 1.92 | 2.55M | +13.61% |
| 2026-05-22 | 1.56 | 1.72 | 1.56 | 1.69 | 38K | +9.74% |
| 2026-05-21 | 1.50 | 1.60 | 1.48 | 1.54 | 1.05M | +1.32% |
| 2026-05-20 | 1.34 | 1.55 | 1.33 | 1.52 | 1.43M | +12.59% |
| 2026-05-19 | 1.42 | 1.49 | 1.34 | 1.35 | 1.31M | -2.17% |
| 2026-05-18 | 1.37 | 1.45 | 1.34 | 1.38 | 1.20M | +3.76% |
| 2026-05-15 | 1.21 | 1.36 | 1.16 | 1.33 | 1.82M | +7.26% |
| 2026-05-14 | 1.20 | 1.25 | 1.15 | 1.24 | 1.69M | +2.48% |
| 2026-05-13 | 1.33 | 1.36 | 1.21 | 1.21 | 1.17M | -9.70% |
| 2026-05-12 | 1.43 | 1.43 | 1.32 | 1.34 | 719K | -7.59% |
| 2026-05-11 | 1.46 | 1.51 | 1.43 | 1.45 | 732K | 0.00% |
| 2026-05-08 | 1.33 | 1.47 | 1.33 | 1.45 | 1.01M | +12.40% |
| 2026-05-07 | 1.34 | 1.53 | 1.25 | 1.29 | 1.75M | +11.21% |
| 2026-05-06 | 1.27 | 1.27 | 1.13 | 1.16 | 1.45M | -7.20% |
| 2026-05-05 | 1.32 | 1.39 | 1.24 | 1.25 | 1.03M | -5.30% |
| 2026-05-04 | 1.31 | 1.33 | 1.28 | 1.32 | 200K | +1.54% |
| 2026-05-01 | 1.29 | 1.34 | 1.26 | 1.30 | 327K | +1.56% |
| 2026-04-30 | 1.25 | 1.29 | 1.23 | 1.28 | 193K | +2.40% |
| 2026-04-29 | 1.26 | 1.26 | 1.21 | 1.25 | 238K | 0.00% |
| 2026-04-28 | 1.25 | 1.27 | 1.22 | 1.25 | 167K | 0.00% |
| 2026-04-27 | 1.28 | 1.28 | 1.25 | 1.25 | 210K | -2.34% |
| 2026-04-24 | 1.29 | 1.33 | 1.25 | 1.28 | 325K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZVIA — Frequently Asked Questions
Quick answers to the most common questions about buying ZVIA stock.
How has ZVIA stock performed recently?
ZVIA declined -45.9% over the past year, below its 5-year annualized CAGR of -34.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZVIA's all-time high price?
Zevia PBC reached $17.50 on 2021-09-07. The 52-week high is $3.63. Current 1-year return of -45.9% places the stock further from historical peaks.
Where can I download ZVIA historical price data?
This page provides ZVIA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.