Go Pro
→ Trump’s New Currency Reset (From Porter & Company) (Ad)tc pixel Free ZVIA Stock Alerts

Zevia PBC (ZVIA) Stock Chart & Stock Price History

Zevia PBC logo
$1.38 -0.06 (-4.17%)
As of 03:58 PM Eastern
Compare

Zevia PBC Stock Price Performance

The Zevia PBC (ZVIA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 58.31%, with a year-to-date return of -40.26%. In the past month, the stock has decreased 20.19%, reflecting recent market activity.

As of the latest close, Zevia PBC traded at $1.38 with a market cap of $106.23 million and volume of 400,843 shares. Five years ago, the stock traded at $13.93, representing a 90.09% decrease over that period. At the time, it had a market cap of $898.92 million and a volume of 277,787 shares.

Receive ZVIA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zevia PBC and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-19.53%
1 Month
Performance
-20.19%
3 Month
Performance
-5.80%
Year-To-Date
Performance
-40.26%
1 Year
Performance
-58.31%
5 Year
Performance
-90.09%

ZVIA Stock Chart for Monday, August, 10, 2026

ZVIA Chart by TradingView

Zevia PBC Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/10/2026$1.45$1.38
-4.50%		$1.48$1.38400,843 shs$106.23 million
08/07/2026$1.48$1.45
-2.03%		$1.51$1.42439,513 shs$111.24 million
08/06/2026$1.72$1.48
-13.99%		$1.72$1.421.31 million shs$113.55 million
08/05/2026$1.72$1.72
-0.23%		$1.77$1.69363,906 shs$132.02 million
08/04/2026$1.70$1.72
+1.24%		$1.76$1.66516,738 shs$132.33 million
08/03/2026$1.72$1.70
-0.99%		$1.72$1.63287,743 shs$130.72 million
07/31/2026$1.62$1.72
+5.86%		$1.73$1.62403,510 shs$132.03 million
07/30/2026$1.65$1.62
-1.76%		$1.68$1.61205,425 shs$124.71 million
07/29/2026$1.60$1.65
+3.39%		$1.70$1.62499,989 shs$126.94 million
07/28/2026$1.58$1.60
+1.27%		$1.69$1.56258,056 shs$122.79 million
07/27/2026$1.53$1.58
+3.28%		$1.59$1.50218,887 shs$121.24 million
07/24/2026$1.51$1.53
+1.33%		$1.56$1.48301,340 shs$117.39 million
07/23/2026$1.56$1.51
-3.22%		$1.57$1.49182,297 shs$115.86 million
07/22/2026$1.65$1.56
-5.47%		$1.66$1.55470,143 shs$119.71 million
07/21/2026$1.68$1.65
-1.79%		$1.69$1.63296,086 shs$126.63 million
07/20/2026$1.70$1.68
-1.30%		$1.72$1.64533,060 shs$128.94 million
07/17/2026$1.68$1.70
+1.31%		$1.76$1.67475,790 shs$130.64 million
07/16/2026$1.76$1.68
-4.56%		$1.80$1.65313,925 shs$128.95 million
07/15/2026$1.74$1.76
+1.15%		$1.78$1.70656,650 shs$135.10 million
07/14/2026$1.73$1.74
+0.41%		$1.75$1.67790,719 shs$133.56 million
07/13/2026$1.73$1.73
-0.06%		$1.78$1.71678,733 shs$133.03 million
07/10/2026$1.77$1.73
-2.04%		$1.79$1.72480,826 shs$133.10 million
07/09/2026$1.70$1.77
+3.64%		$1.78$1.69676,581 shs$135.88 million
Related Companies

This page (NYSE:ZVIA) was last updated on 8/10/2026 by MarketBeat.com Staff.
From Our Partners
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
$8B is moving in... are you?
Venture capital investment in US crypto companies hit $7.9 billion last year, up 44 percent from the year befo...
Awesomely | Sponsoredtc pixel
Barricks gold output fell from 2 million ounces to 719000
Barrick's gold production has plunged from 2 million ounces to just 719,000, leaving the world's second-larges...
Golden Portfolio | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Eric Fry’s super simple investing mantra
Former Wall Street money manager Eric Fry says buy and hold investing is outdated. Instead, he built his caree...
InvestorPlace | Sponsoredtc pixel
I found Rolls-Royce below $2. Now THIS.
In 2022, Karim Rahemtulla flagged Rolls-Royce when shares traded below $2 - they later climbed above $10. N...
Monument Traders Alliance | Sponsoredtc pixel
Real reason Trump banning Chinese models
President Trump's administration is drafting a ban on Chinese-made components used inside American AI data cen...
Porter & Company | Sponsoredtc pixel