Zevia PBC (ZVIA) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
ZVIA Historical Performance
Short-Term Returns
ZVIA Stock Price Trajectory (2021–2026)
As of May 9, 2026, Zevia PBC (ZVIA) trades at $1.45, representing a -52.9% return over the past year. The stock has delivered a -89.4% total return over five years (-36.1% 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 -91.7%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers CELH (-8.4% 1Y), FIZZ (-19.8% 1Y), and NRGV (+475.7% 1Y), ZVIA has underperformed the peer group average. Compare ZVIA vs CELH →
ZVIA Historical Price Data (2025–2026)
Showing 30 of 1,206 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 1.24 | 1.28 | 1.21 | 1.28 | 257K | +4.92% |
| 2026-04-22 | 1.19 | 1.24 | 1.19 | 1.22 | 308K | +2.52% |
| 2026-04-21 | 1.26 | 1.27 | 1.19 | 1.19 | 124K | -5.56% |
| 2026-04-20 | 1.23 | 1.27 | 1.21 | 1.26 | 265K | +2.44% |
| 2026-04-17 | 1.23 | 1.28 | 1.22 | 1.23 | 460K | +0.82% |
| 2026-04-16 | 1.22 | 1.24 | 1.18 | 1.22 | 400K | +1.67% |
| 2026-04-15 | 1.18 | 1.24 | 1.16 | 1.20 | 632K | +0.84% |
| 2026-04-14 | 1.20 | 1.23 | 1.16 | 1.19 | 411K | -0.83% |
| 2026-04-13 | 1.16 | 1.20 | 1.16 | 1.20 | 158K | +2.56% |
| 2026-04-10 | 1.17 | 1.19 | 1.15 | 1.17 | 147K | -1.68% |
| 2026-04-09 | 1.16 | 1.20 | 1.15 | 1.19 | 253K | +0.85% |
| 2026-04-08 | 1.22 | 1.22 | 1.17 | 1.18 | 382K | +2.61% |
| 2026-04-07 | 1.18 | 1.22 | 1.15 | 1.15 | 243K | -4.17% |
| 2026-04-06 | 1.22 | 1.23 | 1.17 | 1.20 | 294K | 0.00% |
| 2026-04-02 | 1.15 | 1.20 | 1.13 | 1.20 | 392K | +2.56% |
| 2026-04-01 | 1.17 | 1.20 | 1.15 | 1.17 | 397K | 0.00% |
| 2026-03-31 | 1.21 | 1.21 | 1.13 | 1.17 | 545K | -2.50% |
| 2026-03-30 | 1.13 | 1.25 | 1.13 | 1.20 | 654K | +6.19% |
| 2026-03-27 | 1.17 | 1.19 | 1.12 | 1.13 | 474K | -3.42% |
See ZVIA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZVIA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZVIA vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonZVIA — Frequently Asked Questions
Quick answers to the most common questions about buying ZVIA stock.
How has ZVIA stock performed recently?
ZVIA declined -52.9% over the past year, below its 5-year annualized CAGR of -36.1%. 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 $3.66. Current 1-year return of -52.9% 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.