Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

Zevia PBC (ZVIA) Stock Chart & Stock Price History

Zevia PBC logo
$1.56 +0.04 (+2.30%)
As of 12:10 PM Eastern
This is a fair market value price provided by Massive. Learn more.
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 44.76%, with a year-to-date return of -32.68%. In the past month, the stock has increased 30.13%, reflecting recent market activity.

As of the latest close, Zevia PBC traded at $1.54 with a market cap of $118.16 million and volume of 1.43 million 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
+17.27%
1 Month
Performance
+30.13%
3 Month
Performance
-6.61%
Year-To-Date
Performance
-32.68%
1 Year
Performance
-44.76%

ZVIA Stock Chart for Thursday, May, 21, 2026

ZVIA Chart by TradingView

Zevia PBC Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2026$1.36$1.54
+13.28%		$1.56$1.331.43 million shs$118.16 million
05/19/2026$1.40$1.36
-2.87%		$1.49$1.351.40 million shs$104.31 million
05/18/2026$1.33$1.40
+5.20%		$1.45$1.351.41 million shs$107.39 million
05/15/2026$1.24$1.33
+7.37%		$1.37$1.161.82 million shs$99.58 million
05/14/2026$1.22$1.24
+1.65%		$1.25$1.151.69 million shs$92.75 million
05/13/2026$1.35$1.22
-9.67%		$1.36$1.211.17 million shs$91.25 million
05/12/2026$1.46$1.35
-7.56%		$1.43$1.32719,417 shs$101.01 million
05/11/2026$1.47$1.46
-0.68%		$1.52$1.43736,377 shs$109.27 million
05/08/2026$1.30$1.47
+13.13%		$1.47$1.331.01 million shs$97.63 million
05/07/2026$1.16$1.30
+12.12%		$1.53$1.251.75 million shs$97.25 million
05/06/2026$1.26$1.16
-7.97%		$1.27$1.131.57 million shs$86.74 million
05/05/2026N/A$1.26$1.39$1.241.03 million shs$94.25 million
04/30/2026$1.25$1.28
+2.41%		$1.29$1.22213,977 shs$95.75 million
04/29/2026$1.26$1.25
-1.50%		$1.26$1.21238,239 shs$93.50 million
04/28/2026$1.26$1.26
+0.72%		$1.27$1.22167,724 shs$94.93 million
04/27/2026$1.29$1.26
-2.33%		$1.29$1.25236,511 shs$94.25 million
04/24/2026$1.28$1.29
+0.78%		$1.33$1.26325,922 shs$96.50 million
04/23/2026$1.23$1.28
+4.08%		$1.28$1.21258,449 shs$95.75 million
04/22/2026$1.20$1.23
+2.51%		$1.24$1.19308,992 shs$92.00 million
04/21/2026$1.27$1.20
-5.53%		$1.28$1.19125,603 shs$89.74 million
04/20/2026$1.24$1.27
+2.43%		$1.27$1.21265,264 shs$95.00 million
Related Companies

This page (NYSE:ZVIA) was last updated on 5/21/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | 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
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel