NYSE · Common stock
Zevia PBC (ZVIA)
$1.27 −$0.01 (−0.78%)
- Day’s range
- $1.25–$1.30
- Volume
- 178,764
ZVIA price history
ZVIA closed at $1.27 on Oct. 26, 2026. Over the past year, its daily close ranged from $1.13 on March 27, 2026 to $2.71 on Nov. 12, 2025.
Data table: ZVIA daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $1.27 |
| Oct. 23, 2026 | $1.28 |
| Oct. 22, 2026 | $1.22 |
| Oct. 21, 2026 | $1.25 |
| Oct. 20, 2026 | $1.22 |
| Oct. 19, 2026 | $1.22 |
| Oct. 16, 2026 | $1.24 |
| Oct. 15, 2026 | $1.20 |
| Oct. 14, 2026 | $1.19 |
| Oct. 13, 2026 | $1.18 |
| Oct. 12, 2026 | $1.17 |
| Oct. 9, 2026 | $1.21 |
| Oct. 8, 2026 | $1.19 |
| Oct. 7, 2026 | $1.21 |
| Oct. 6, 2026 | $1.20 |
| Oct. 5, 2026 | $1.21 |
| Oct. 2, 2026 | $1.21 |
| Oct. 1, 2026 | $1.21 |
| Sept. 30, 2026 | $1.18 |
| Sept. 29, 2026 | $1.22 |
| Sept. 28, 2026 | $1.27 |
| Sept. 25, 2026 | $1.33 |
| Sept. 24, 2026 | $1.33 |
| Sept. 23, 2026 | $1.29 |
| Sept. 22, 2026 | $1.34 |
| Sept. 21, 2026 | $1.39 |
| Sept. 18, 2026 | $1.42 |
| Sept. 17, 2026 | $1.39 |
| Sept. 16, 2026 | $1.33 |
| Sept. 15, 2026 | $1.30 |
| Sept. 14, 2026 | $1.29 |
| Sept. 11, 2026 | $1.26 |
| Sept. 10, 2026 | $1.24 |
| Sept. 9, 2026 | $1.28 |
| Sept. 8, 2026 | $1.34 |
| Sept. 4, 2026 | $1.37 |
| Sept. 3, 2026 | $1.37 |
| Sept. 2, 2026 | $1.37 |
| Sept. 1, 2026 | $1.38 |
| Aug. 31, 2026 | $1.41 |
| Aug. 28, 2026 | $1.44 |
| Aug. 27, 2026 | $1.42 |
| Aug. 26, 2026 | $1.40 |
| Aug. 25, 2026 | $1.41 |
| Aug. 24, 2026 | $1.40 |
| Aug. 21, 2026 | $1.29 |
| Aug. 20, 2026 | $1.32 |
| Aug. 19, 2026 | $1.33 |
| Aug. 18, 2026 | $1.31 |
| Aug. 17, 2026 | $1.30 |
| Aug. 14, 2026 | $1.32 |
| Aug. 13, 2026 | $1.30 |
| Aug. 12, 2026 | $1.35 |
| Aug. 11, 2026 | $1.36 |
| Aug. 10, 2026 | $1.39 |
| Aug. 7, 2026 | $1.44 |
| Aug. 6, 2026 | $1.47 |
| Aug. 5, 2026 | $1.71 |
| Aug. 4, 2026 | $1.73 |
| Aug. 3, 2026 | $1.68 |
| July 31, 2026 | $1.70 |
| July 30, 2026 | $1.62 |
| July 29, 2026 | $1.64 |
| July 28, 2026 | $1.61 |
| July 27, 2026 | $1.58 |
| July 24, 2026 | $1.50 |
| July 23, 2026 | $1.50 |
| July 22, 2026 | $1.55 |
| July 21, 2026 | $1.65 |
| July 20, 2026 | $1.67 |
| July 17, 2026 | $1.70 |
| July 16, 2026 | $1.67 |
| July 15, 2026 | $1.76 |
| July 14, 2026 | $1.73 |
| July 13, 2026 | $1.72 |
| July 10, 2026 | $1.72 |
| July 9, 2026 | $1.77 |
| July 8, 2026 | $1.70 |
| July 7, 2026 | $1.71 |
| July 6, 2026 | $1.71 |
| July 2, 2026 | $1.75 |
| July 1, 2026 | $1.80 |
| June 30, 2026 | $1.63 |
| June 29, 2026 | $1.57 |
| June 26, 2026 | $1.56 |
| June 25, 2026 | $1.42 |
| June 24, 2026 | $1.48 |
| June 23, 2026 | $1.45 |
| June 22, 2026 | $1.52 |
| June 18, 2026 | $1.53 |
| June 17, 2026 | $1.29 |
| June 16, 2026 | $1.29 |
| June 15, 2026 | $1.27 |
| June 12, 2026 | $1.48 |
| June 11, 2026 | $1.38 |
| June 10, 2026 | $1.38 |
| June 9, 2026 | $1.44 |
| June 8, 2026 | $1.41 |
| June 5, 2026 | $1.41 |
| June 4, 2026 | $1.40 |
| June 3, 2026 | $1.37 |
| June 2, 2026 | $1.35 |
| June 1, 2026 | $1.43 |
| May 29, 2026 | $1.55 |
| May 28, 2026 | $1.59 |
| May 27, 2026 | $1.72 |
| May 26, 2026 | $1.92 |
| May 22, 2026 | $1.69 |
| May 21, 2026 | $1.54 |
| May 20, 2026 | $1.52 |
| May 19, 2026 | $1.35 |
| May 18, 2026 | $1.36 |
| May 15, 2026 | $1.33 |
| May 14, 2026 | $1.24 |
| May 13, 2026 | $1.21 |
| May 12, 2026 | $1.34 |
| May 11, 2026 | $1.45 |
| May 8, 2026 | $1.45 |
| May 7, 2026 | $1.30 |
| May 6, 2026 | $1.19 |
| May 5, 2026 | $1.25 |
| May 4, 2026 | $1.32 |
| May 1, 2026 | $1.30 |
| April 30, 2026 | $1.28 |
| April 29, 2026 | $1.25 |
| April 28, 2026 | $1.25 |
| April 27, 2026 | $1.25 |
| April 24, 2026 | $1.29 |
| April 23, 2026 | $1.28 |
| April 22, 2026 | $1.22 |
| April 21, 2026 | $1.19 |
| April 20, 2026 | $1.26 |
| April 17, 2026 | $1.23 |
| April 16, 2026 | $1.22 |
| April 15, 2026 | $1.20 |
| April 14, 2026 | $1.19 |
| April 13, 2026 | $1.20 |
| April 10, 2026 | $1.17 |
| April 9, 2026 | $1.19 |
| April 8, 2026 | $1.18 |
| April 7, 2026 | $1.15 |
| April 6, 2026 | $1.20 |
| April 2, 2026 | $1.20 |
| April 1, 2026 | $1.17 |
| March 31, 2026 | $1.17 |
| March 30, 2026 | $1.20 |
| March 27, 2026 | $1.13 |
| March 26, 2026 | $1.17 |
| March 25, 2026 | $1.20 |
| March 24, 2026 | $1.23 |
| March 23, 2026 | $1.24 |
| March 20, 2026 | $1.18 |
| March 19, 2026 | $1.18 |
| March 18, 2026 | $1.18 |
| March 17, 2026 | $1.27 |
| March 16, 2026 | $1.27 |
| March 13, 2026 | $1.28 |
| March 12, 2026 | $1.29 |
| March 11, 2026 | $1.36 |
| March 10, 2026 | $1.36 |
| March 9, 2026 | $1.42 |
| March 6, 2026 | $1.38 |
| March 5, 2026 | $1.40 |
| March 4, 2026 | $1.43 |
| March 3, 2026 | $1.43 |
| March 2, 2026 | $1.39 |
| Feb. 27, 2026 | $1.34 |
| Feb. 26, 2026 | $1.35 |
| Feb. 25, 2026 | $1.55 |
| Feb. 24, 2026 | $1.50 |
| Feb. 23, 2026 | $1.56 |
| Feb. 20, 2026 | $1.66 |
| Feb. 19, 2026 | $1.69 |
| Feb. 18, 2026 | $1.65 |
| Feb. 17, 2026 | $1.61 |
| Feb. 13, 2026 | $1.63 |
| Feb. 12, 2026 | $1.57 |
| Feb. 11, 2026 | $1.64 |
| Feb. 10, 2026 | $1.60 |
| Feb. 9, 2026 | $1.66 |
| Feb. 6, 2026 | $1.72 |
| Feb. 5, 2026 | $1.67 |
| Feb. 4, 2026 | $1.73 |
| Feb. 3, 2026 | $1.79 |
| Feb. 2, 2026 | $1.81 |
| Jan. 30, 2026 | $1.85 |
| Jan. 29, 2026 | $1.82 |
| Jan. 28, 2026 | $1.89 |
| Jan. 27, 2026 | $2.06 |
| Jan. 26, 2026 | $2.05 |
| Jan. 23, 2026 | $1.99 |
| Jan. 22, 2026 | $2.03 |
| Jan. 21, 2026 | $1.94 |
| Jan. 20, 2026 | $1.88 |
| Jan. 16, 2026 | $1.92 |
| Jan. 15, 2026 | $1.90 |
| Jan. 14, 2026 | $1.68 |
| Jan. 13, 2026 | $1.74 |
| Jan. 12, 2026 | $1.80 |
| Jan. 9, 2026 | $1.87 |
| Jan. 8, 2026 | $1.85 |
| Jan. 7, 2026 | $1.93 |
| Jan. 6, 2026 | $1.89 |
| Jan. 5, 2026 | $1.85 |
| Jan. 2, 2026 | $2.01 |
| Dec. 31, 2025 | $2.32 |
| Dec. 30, 2025 | $2.31 |
| Dec. 29, 2025 | $2.32 |
| Dec. 26, 2025 | $2.28 |
| Dec. 24, 2025 | $2.29 |
| Dec. 23, 2025 | $2.33 |
| Dec. 22, 2025 | $2.60 |
| Dec. 19, 2025 | $2.62 |
| Dec. 18, 2025 | $2.58 |
| Dec. 17, 2025 | $2.53 |
| Dec. 16, 2025 | $2.58 |
| Dec. 15, 2025 | $2.50 |
| Dec. 12, 2025 | $2.62 |
| Dec. 11, 2025 | $2.63 |
| Dec. 10, 2025 | $2.61 |
| Dec. 9, 2025 | $2.59 |
| Dec. 8, 2025 | $2.56 |
| Dec. 5, 2025 | $2.58 |
| Dec. 4, 2025 | $2.64 |
| Dec. 3, 2025 | $2.67 |
| Dec. 2, 2025 | $2.65 |
| Dec. 1, 2025 | $2.59 |
| Nov. 28, 2025 | $2.68 |
| Nov. 26, 2025 | $2.68 |
| Nov. 25, 2025 | $2.69 |
| Nov. 24, 2025 | $2.66 |
| Nov. 21, 2025 | $2.67 |
| Nov. 20, 2025 | $2.57 |
| Nov. 19, 2025 | $2.53 |
| Nov. 18, 2025 | $2.50 |
| Nov. 17, 2025 | $2.50 |
| Nov. 14, 2025 | $2.50 |
| Nov. 13, 2025 | $2.58 |
| Nov. 12, 2025 | $2.71 |
| Nov. 11, 2025 | $2.70 |
| Nov. 10, 2025 | $2.61 |
| Nov. 7, 2025 | $2.67 |
| Nov. 6, 2025 | $2.63 |
| Nov. 5, 2025 | $2.34 |
| Nov. 4, 2025 | $2.31 |
| Nov. 3, 2025 | $2.38 |
| Oct. 31, 2025 | $2.36 |
| Oct. 30, 2025 | $2.32 |
| Oct. 29, 2025 | $2.37 |
| Oct. 28, 2025 | $2.44 |
| Oct. 27, 2025 | $2.46 |
Key figures
- 52-week range
- $1.13–$2.71Low March 27, 2026; high Nov. 12, 2025
- Average daily volume
- 377,479Past 3 months
- Market value
- $91.6M
- Dividend yield
- —
- From 52-week high
- −53.14%
Price change
- 1 month
- −4.51%
- 3 months
- −15.33%
- Year to date
- −45.26%
- 1 year
- −49.20%
$1,000 a year ago
$1,000 put into ZVIA at the close on Oct. 24, 2025 would be worth $508.
Price only, dividends not included.
What Wall Street says about ZVIA
No Wall Street firm has published a rating or price-target change on ZVIA in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Zevia PBC
Zevia PBC is a beverage company disrupting the liquid refreshment beverage industry through refreshing, zero-calorie, zero-sugar, naturally sweetened beverages that are all Non-GMO Project Verified. It offers a platform of products that include a variety of flavors across Soda, Energy Drinks, Organic Tea, Mixers, Kidz drinks, and Sparkling Water. Its products are distributed across the U.S. and Canada through a network of retailers in the food, drug, mass, natural, and e-commerce channels. The company derives a majority of its revenue from the United States.
- Headquarters
- Encino, Calif.
- Employees
- 91
- Listed
- July 22, 2021
- Industry
- Bottled & canned soft drinks & carbonated waters
In WallStreetDigest editions
No WallStreetDigest article about ZVIA is on the site yet.