Zevia PBC (ZVIA) stock
ZVIANYSEBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 11/3046% below fair value
$1.19−0.04 (-3.25%)
Close on Oct 30, 2026Market cap $92.04MP/E –Yield –
Price history
Zevia PBC share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.19
-3.25% on the day
52-week range
$1.11 – $2.78
-57.2% from the high
Change over 52 weeks
-48.7%
From $2.32 on Oct 30, 2025
Average volume
512,832
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1.19 | $1.31 | $1.15 | $1.19 | +0.85% | 5,420,156 |
| Sep 2026 | $1.38 | $1.50 | $1.17 | $1.18 | -16.31% | 8,930,087 |
| Aug 2026 | $1.70 | $1.77 | $1.28 | $1.41 | -17.06% | 9,394,541 |
| Jul 2026 | $1.64 | $1.93 | $1.48 | $1.70 | +4.29% | 11,900,029 |
| Jun 2026 | $1.53 | $1.68 | $1.24 | $1.63 | +5.16% | 31,066,408 |
| May 2026 | $1.29 | $1.94 | $1.13 | $1.55 | +21.09% | 25,641,040 |
| Apr 2026 | $1.17 | $1.33 | $1.13 | $1.28 | +9.40% | 6,422,188 |
| Mar 2026 | $1.31 | $1.46 | $1.12 | $1.17 | -12.69% | 12,635,880 |
| Feb 2026 | $1.86 | $1.88 | $1.11 | $1.34 | -27.57% | 13,038,193 |
| Jan 2026 | $2.30 | $2.31 | $1.66 | $1.85 | -20.26% | 26,280,765 |
| Dec 2025 | $2.62 | $2.72 | $2.24 | $2.32 | -13.43% | 23,896,969 |
| Nov 2025 | $2.36 | $2.78 | $2.29 | $2.68 | +13.56% | 14,608,922 |
| Oct 2025 | $2.66 | $2.77 | $2.23 | $2.36 | -13.24% | 17,651,689 |
| Sep 2025 | $2.73 | $2.81 | $2.28 | $2.72 | -2.86% | 14,462,169 |
| Aug 2025 | $2.99 | $3.63 | $2.62 | $2.80 | -9.68% | 18,023,721 |
| Jul 2025 | $3.20 | $3.46 | $2.60 | $3.10 | -3.73% | 16,072,107 |
| Jun 2025 | $2.73 | $3.66 | $2.43 | $3.22 | +18.38% | 20,270,159 |
| May 2025 | $2.29 | $3.20 | $1.97 | $2.72 | +20.35% | 16,693,553 |
| Apr 2025 | $2.16 | $2.43 | $1.88 | $2.26 | +4.63% | 6,972,086 |
| Mar 2025 | $2.46 | $2.51 | $1.97 | $2.16 | -11.48% | 9,339,231 |
| Feb 2025 | $3.76 | $3.86 | $2.12 | $2.44 | -38.54% | 12,287,495 |
| Jan 2025 | $4.48 | $4.99 | $3.35 | $3.97 | -5.25% | 19,661,146 |
| Dec 2024 | $2.12 | $4.21 | $2.12 | $4.19 | +98.58% | 17,909,985 |
| Nov 2024 | $1.19 | $2.55 | $0.962 | $2.11 | +74.38% | 16,729,345 |
| Oct 2024 | $1.06 | $1.25 | $0.9842 | $1.21 | +12.04% | 2,717,870 |
| Sep 2024 | $1.07 | $1.25 | $0.9006 | $1.08 | +6.93% | 2,330,880 |
| Aug 2024 | $0.947 | $1.23 | $0.8001 | $1.01 | +11.48% | 3,823,613 |
| Jul 2024 | $0.675 | $0.9637 | $0.615 | $0.906 | +34.18% | 4,941,310 |
| Jun 2024 | $0.8741 | $1.26 | $0.671 | $0.6752 | -20.72% | 9,686,904 |
| May 2024 | $0.86 | $1.14 | $0.7955 | $0.8517 | -1.07% | 4,650,834 |
| Apr 2024 | $1.18 | $1.20 | $0.78 | $0.8609 | -26.42% | 4,400,009 |
| Mar 2024 | $1.49 | $1.54 | $0.9802 | $1.17 | -22.00% | 3,321,965 |
| Feb 2024 | $1.72 | $1.79 | $1.36 | $1.50 | -11.76% | 2,775,945 |
| Jan 2024 | $2.04 | $2.09 | $1.46 | $1.70 | -15.42% | 2,807,359 |
| Dec 2023 | $2.12 | $2.28 | $1.82 | $2.01 | -6.51% | 2,511,104 |
| Nov 2023 | $1.99 | $2.42 | $1.72 | $2.15 | +10.82% | 2,405,014 |
| Oct 2023 | $2.22 | $2.23 | $1.66 | $1.94 | -12.61% | 2,277,674 |
| Sep 2023 | $2.58 | $2.87 | $2.15 | $2.22 | -13.62% | 1,908,045 |
| Aug 2023 | $2.77 | $2.94 | $2.25 | $2.57 | -7.55% | 4,572,081 |
| Jul 2023 | $4.32 | $4.51 | $2.71 | $2.78 | -35.50% | 4,492,180 |
| Jun 2023 | $3.66 | $4.80 | $3.60 | $4.31 | +18.73% | 6,043,838 |
| May 2023 | $3.48 | $4.38 | $3.24 | $3.63 | +3.42% | 1,544,254 |
| Apr 2023 | $3.86 | $4.02 | $3.25 | $3.51 | -8.83% | 1,179,790 |
| Mar 2023 | $3.40 | $3.90 | $2.82 | $3.85 | +10.32% | 2,240,467 |
| Feb 2023 | $4.41 | $5.24 | $3.33 | $3.49 | -22.10% | 2,918,696 |
| Jan 2023 | $4.10 | $5.07 | $4.01 | $4.48 | +9.54% | 2,104,250 |
| Dec 2022 | $4.35 | $4.72 | $3.22 | $4.09 | -4.22% | 2,926,555 |
| Nov 2022 | $4.73 | $4.94 | $3.33 | $4.27 | -8.96% | 2,821,416 |
| Oct 2022 | $4.43 | $5.04 | $3.34 | $4.69 | +8.56% | 3,480,562 |
| Sep 2022 | $4.21 | $5.15 | $3.95 | $4.32 | -2.48% | 4,081,461 |
| Aug 2022 | $3.36 | $5.49 | $3.21 | $4.43 | +30.29% | 3,951,875 |
| Jul 2022 | $2.79 | $3.87 | $2.50 | $3.40 | +21.00% | 4,042,141 |
| Jun 2022 | $2.58 | $3.13 | $2.35 | $2.81 | +14.69% | 4,683,264 |
| May 2022 | $3.46 | $3.49 | $1.86 | $2.45 | -28.78% | 6,469,287 |
| Apr 2022 | $4.68 | $5.11 | $3.10 | $3.44 | -24.73% | 3,584,383 |
| Mar 2022 | $6.26 | $6.87 | $4.02 | $4.57 | -26.88% | 12,074,437 |
| Feb 2022 | $8.00 | $10.39 | $6.04 | $6.25 | -21.88% | 3,830,538 |
| Jan 2022 | $7.20 | $8.02 | $6.43 | $8.00 | +13.48% | 3,338,346 |
| Dec 2021 | $7.77 | $8.90 | $6.51 | $7.05 | -7.84% | 4,348,673 |
| Nov 2021 | $11.29 | $12.42 | $7.15 | $7.65 | -31.64% | 7,931,308 |
| Oct 2021 | $11.58 | $13.92 | $10.56 | $11.19 | -2.78% | 4,896,961 |
| Sep 2021 | $13.85 | $17.50 | $10.28 | $11.51 | -16.71% | 8,651,924 |
| Aug 2021 | $13.76 | $16.15 | $10.81 | $13.82 | +3.83% | 7,699,809 |
| Jul 2021 | $12.50 | $14.39 | $11.88 | $13.31 | – | 7,206,836 |
Seasonality
ZVIA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.6% | -24.4% | -12.5% | -9.2% | 3.0% | 7.2% | 4.0% | 1.9% | -7.5% | -1.2% | 11.6% | 13.3% |
| Months up | 2 of 5 | 0 of 5 | 1 of 5 | 2 of 5 | 3 of 5 | 4 of 5 | 3 of 5 | 3 of 6 | 1 of 6 | 3 of 6 | 3 of 5 | 1 of 5 |
| 2026 | -20.3% | -27.6% | -12.7% | 9.4% | 21.1% | 5.2% | 4.3% | -17.1% | -16.3% | 0.8% | ||
| 2025 | -5.3% | -38.5% | -11.5% | 4.6% | 20.4% | 18.4% | -3.7% | -9.7% | -2.9% | -13.2% | 13.6% | -13.4% |
| 2024 | -15.4% | -11.8% | -22.0% | -26.4% | -1.1% | -20.7% | 34.2% | 11.5% | 6.9% | 12.0% | 74.4% | 98.6% |
| 2023 | 9.5% | -22.1% | 10.3% | -8.8% | 3.4% | 18.7% | -35.5% | -7.6% | -13.6% | -12.6% | 10.8% | -6.5% |
| 2022 | 13.5% | -21.9% | -26.9% | -24.7% | -28.8% | 14.7% | 21.0% | 30.3% | -2.5% | 8.6% | -9.0% | -4.2% |
| 2021 | 3.8% | -16.7% | -2.8% | -31.6% | -7.8% |