Zevia PBC (ZVIA) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ZVIA Stock Price Trajectory (2021–2026)
As of March 1, 2026, Zevia PBC (ZVIA) trades at $1.34, representing a -45.1% return over the past year. The stock has delivered a -37.1% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $17.50 on September 7, 2021. From this peak, ZVIA has corrected -92.3%, currently trading 47% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers KO (+14.5% 1Y), PEP (+10.6% 1Y), and FIZZ (-8.7% 1Y), ZVIA has underperformed the peer group average. Compare ZVIA vs KO →
Historical Price Data
Showing 30 of 1,157 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1.35 | 1.41 | 1.33 | 1.34 | 1 | -0.74% |
| 2026-02-26 | 1.32 | 1.43 | 1.16 | 1.35 | 1 | -12.90% |
| 2026-02-25 | 1.53 | 1.55 | 1.49 | 1.55 | 1 | +3.33% |
| 2026-02-24 | 1.56 | 1.60 | 1.49 | 1.50 | 1 | -3.85% |
| 2026-02-23 | 1.65 | 1.65 | 1.53 | 1.56 | 1 | -6.02% |
| 2026-02-20 | 1.70 | 1.71 | 1.66 | 1.66 | 1 | -1.78% |
| 2026-02-19 | 1.65 | 1.70 | 1.62 | 1.69 | 430K | +2.42% |
| 2026-02-18 | 1.64 | 1.70 | 1.62 | 1.65 | 560K | +1.54% |
| 2026-02-17 | 1.60 | 1.66 | 1.60 | 1.63 | 27K | -0.31% |
| 2026-02-13 | 1.60 | 1.67 | 1.60 | 1.63 | 551K | +3.82% |
| 2026-02-12 | 1.67 | 1.67 | 1.54 | 1.57 | 588K | -4.27% |
| 2026-02-11 | 1.65 | 1.71 | 1.61 | 1.64 | 1.42M | +2.50% |
| 2026-02-10 | 1.66 | 1.70 | 1.59 | 1.60 | 685K | -3.61% |
| 2026-02-09 | 1.73 | 1.73 | 1.65 | 1.66 | 345K | -3.49% |
| 2026-02-06 | 1.69 | 1.75 | 1.67 | 1.72 | 455K | +2.99% |
| 2026-02-05 | 1.73 | 1.74 | 1.67 | 1.67 | 453K | -3.47% |
| 2026-02-04 | 1.82 | 1.82 | 1.72 | 1.73 | 485K | -3.35% |
| 2026-02-03 | 1.85 | 1.85 | 1.74 | 1.79 | 885K | -1.10% |
| 2026-02-02 | 1.86 | 1.88 | 1.80 | 1.81 | 568K | -2.16% |
| 2026-01-30 | 1.81 | 1.86 | 1.78 | 1.85 | 628K | +1.65% |
| 2026-01-29 | 1.85 | 1.88 | 1.76 | 1.82 | 685K | -3.70% |
| 2026-01-28 | 1.99 | 2.09 | 1.88 | 1.89 | 984K | -8.25% |
| 2026-01-27 | 2.06 | 2.12 | 2.00 | 2.06 | 1.54M | +0.49% |
| 2026-01-26 | 1.98 | 2.12 | 1.96 | 2.05 | 2.42M | +3.02% |
| 2026-01-24 | 2.01 | 2.04 | 1.96 | 1.99 | 404K | 0.00% |
| 2026-01-23 | 2.01 | 2.04 | 1.96 | 1.99 | 471K | -1.97% |
| 2026-01-22 | 1.94 | 2.04 | 1.90 | 2.03 | 751K | +4.64% |
| 2026-01-21 | 1.91 | 1.96 | 1.86 | 1.94 | 859K | +3.19% |
| 2026-01-20 | 1.86 | 1.89 | 1.80 | 1.88 | 684K | -2.08% |
| 2026-01-16 | 1.91 | 2.08 | 1.91 | 1.92 | 2.44M | +1.05% |
See ZVIA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZVIA Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ZVIA vs WMT
See how ZVIA stacks up against sector leader Walmart Inc..
Start ComparisonFrequently Asked Questions
How has ZVIA stock performed recently?
ZVIA declined -45.1% over the past year, below its 5-year annualized CAGR of -37.1%. 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 -45.1% 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.