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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $1.30 | $1.30 | $1.18 | $1.19 | -7.03% | 1,204,100 |
| Oct 19, 2026 | $1.23 | $1.31 | $1.20 | $1.28 | +3.23% | 1,232,297 |
| Oct 12, 2026 | $1.21 | $1.25 | $1.15 | $1.24 | +2.48% | 1,046,143 |
| Oct 5, 2026 | $1.22 | $1.27 | $1.17 | $1.21 | 0.00% | 1,365,619 |
| Sep 28, 2026 | $1.32 | $1.35 | $1.17 | $1.21 | -9.02% | 1,982,586 |
| Sep 21, 2026 | $1.44 | $1.47 | $1.27 | $1.33 | -6.34% | 1,811,823 |
| Sep 14, 2026 | $1.26 | $1.50 | $1.23 | $1.42 | +12.70% | 2,453,092 |
| Sep 8, 2026 | $1.37 | $1.39 | $1.22 | $1.26 | -8.03% | 2,529,655 |
| Aug 31, 2026 | $1.48 | $1.48 | $1.36 | $1.37 | -4.86% | 874,939 |
| Aug 24, 2026 | $1.30 | $1.47 | $1.30 | $1.44 | +11.63% | 2,572,362 |
| Aug 17, 2026 | $1.32 | $1.38 | $1.28 | $1.29 | -2.27% | 1,790,092 |
| Aug 10, 2026 | $1.44 | $1.48 | $1.29 | $1.32 | -8.33% | 1,948,379 |
| Aug 3, 2026 | $1.70 | $1.77 | $1.42 | $1.44 | -15.29% | 2,933,697 |
| Jul 27, 2026 | $1.53 | $1.73 | $1.50 | $1.70 | +13.33% | 1,586,312 |
| Jul 20, 2026 | $1.69 | $1.72 | $1.48 | $1.50 | -11.76% | 1,787,509 |
| Jul 13, 2026 | $1.75 | $1.80 | $1.65 | $1.70 | -1.16% | 2,916,189 |
| Jul 6, 2026 | $1.75 | $1.81 | $1.65 | $1.72 | -1.71% | 3,076,974 |
| Jun 29, 2026 | $1.56 | $1.93 | $1.53 | $1.75 | +12.18% | 5,237,608 |
| Jun 22, 2026 | $1.52 | $1.62 | $1.38 | $1.56 | +1.96% | 12,509,631 |
| Jun 15, 2026 | $1.53 | $1.55 | $1.24 | $1.53 | +3.38% | 7,499,749 |
| Jun 8, 2026 | $1.41 | $1.53 | $1.34 | $1.48 | +4.96% | 4,564,466 |
| Jun 1, 2026 | $1.53 | $1.62 | $1.30 | $1.41 | -9.03% | 3,787,999 |
| May 26, 2026 | $1.69 | $1.94 | $1.43 | $1.55 | -8.28% | 6,827,467 |
| May 18, 2026 | $1.37 | $1.72 | $1.33 | $1.69 | +27.07% | 6,684,561 |
| May 11, 2026 | $1.51 | $1.52 | $1.15 | $1.33 | -8.28% | 6,140,912 |
| May 4, 2026 | $1.31 | $1.53 | $1.13 | $1.45 | +11.54% | 5,660,803 |
| Apr 27, 2026 | $1.28 | $1.34 | $1.21 | $1.30 | +0.78% | 1,190,343 |
| Apr 20, 2026 | $1.23 | $1.33 | $1.19 | $1.29 | +4.88% | 1,306,702 |
| Apr 13, 2026 | $1.15 | $1.28 | $1.15 | $1.23 | +5.13% | 2,089,273 |
| Apr 6, 2026 | $1.22 | $1.23 | $1.15 | $1.17 | -2.50% | 1,333,329 |
| Mar 30, 2026 | $1.13 | $1.25 | $1.13 | $1.20 | +6.19% | 2,060,945 |
| Mar 23, 2026 | $1.24 | $1.28 | $1.12 | $1.13 | -4.24% | 2,476,393 |
| Mar 16, 2026 | $1.25 | $1.31 | $1.15 | $1.18 | -7.81% | 3,455,474 |
| Mar 9, 2026 | $1.36 | $1.42 | $1.26 | $1.28 | -7.25% | 2,777,056 |
| Mar 2, 2026 | $1.31 | $1.46 | $1.30 | $1.38 | +2.99% | 2,695,850 |
| Feb 23, 2026 | $1.65 | $1.65 | $1.11 | $1.34 | -19.28% | 4,857,505 |
| Feb 17, 2026 | $1.64 | $1.70 | $1.60 | $1.66 | +1.84% | 1,736,407 |
| Feb 9, 2026 | $1.73 | $1.73 | $1.55 | $1.63 | -5.23% | 3,592,075 |
| Feb 2, 2026 | $1.86 | $1.88 | $1.67 | $1.72 | -7.03% | 2,852,206 |
| Jan 26, 2026 | $1.98 | $2.12 | $1.76 | $1.85 | -7.04% | 6,261,884 |
| Jan 20, 2026 | $1.86 | $2.04 | $1.81 | $1.99 | +3.65% | 2,765,095 |
| Jan 12, 2026 | $1.85 | $2.08 | $1.66 | $1.92 | +2.67% | 8,906,526 |
| Jan 5, 2026 | $2.03 | $2.05 | $1.80 | $1.87 | -6.97% | 7,064,836 |
| Dec 29, 2025 | $2.27 | $2.34 | $2.00 | $2.01 | -11.84% | 5,829,995 |
| Dec 22, 2025 | $2.59 | $2.67 | $2.24 | $2.28 | -12.98% | 2,379,492 |
| Dec 15, 2025 | $2.63 | $2.69 | $2.48 | $2.62 | 0.00% | 8,329,390 |
| Dec 8, 2025 | $2.56 | $2.71 | $2.54 | $2.62 | +1.55% | 4,289,158 |
| Dec 1, 2025 | $2.62 | $2.72 | $2.56 | $2.58 | -3.73% | 4,351,358 |
| Nov 24, 2025 | $2.68 | $2.75 | $2.62 | $2.68 | +0.37% | 2,592,348 |
| Nov 17, 2025 | $2.50 | $2.69 | $2.44 | $2.67 | +6.80% | 2,876,942 |
| Nov 10, 2025 | $2.70 | $2.78 | $2.49 | $2.50 | -6.37% | 3,826,491 |
| Nov 3, 2025 | $2.36 | $2.74 | $2.29 | $2.67 | +13.14% | 5,313,141 |
| Oct 27, 2025 | $2.53 | $2.55 | $2.29 | $2.36 | -5.60% | 3,470,073 |
| Oct 20, 2025 | $2.28 | $2.53 | $2.27 | $2.50 | +10.13% | 3,553,725 |
| Oct 13, 2025 | $2.30 | $2.45 | $2.23 | $2.27 | -0.44% | 3,988,125 |
| Oct 6, 2025 | $2.41 | $2.48 | $2.24 | $2.28 | -5.79% | 3,511,300 |
| Sep 29, 2025 | $2.71 | $2.81 | $2.36 | $2.42 | -10.70% | 5,703,978 |
| Sep 22, 2025 | $2.34 | $2.74 | $2.28 | $2.71 | +13.87% | 4,199,478 |
| Sep 15, 2025 | $2.48 | $2.50 | $2.32 | $2.38 | -3.25% | 2,829,623 |
| Sep 8, 2025 | $2.58 | $2.60 | $2.40 | $2.46 | -4.65% | 2,971,058 |
| Sep 2, 2025 | $2.73 | $2.78 | $2.55 | $2.58 | -7.86% | 1,886,498 |
| Aug 25, 2025 | $3.05 | $3.08 | $2.62 | $2.80 | -9.09% | 4,120,792 |
| Aug 18, 2025 | $2.91 | $3.22 | $2.82 | $3.08 | +5.84% | 5,397,763 |
| Aug 11, 2025 | $3.31 | $3.38 | $2.84 | $2.91 | -12.08% | 3,419,286 |
| Aug 4, 2025 | $3.40 | $3.63 | $3.20 | $3.31 | +8.88% | 4,421,833 |
| Jul 28, 2025 | $3.32 | $3.44 | $2.90 | $3.04 | -7.60% | 3,292,656 |
| Jul 21, 2025 | $3.04 | $3.46 | $3.04 | $3.29 | +7.87% | 3,104,896 |
| Jul 14, 2025 | $2.64 | $3.20 | $2.63 | $3.05 | +15.53% | 4,247,927 |
| Jul 7, 2025 | $3.13 | $3.30 | $2.60 | $2.64 | -15.65% | 3,768,940 |
| Jun 30, 2025 | $3.63 | $3.66 | $3.00 | $3.13 | -14.01% | 4,321,526 |
| Jun 23, 2025 | $3.10 | $3.66 | $3.10 | $3.64 | +17.42% | 10,082,236 |
| Jun 16, 2025 | $2.95 | $3.27 | $2.89 | $3.10 | +5.80% | 3,186,615 |
| Jun 9, 2025 | $2.66 | $3.04 | $2.43 | $2.93 | +12.26% | 3,293,830 |
| Jun 2, 2025 | $2.73 | $2.78 | $2.50 | $2.61 | -4.04% | 1,707,687 |
| May 26, 2025 | $2.80 | $2.88 | $2.67 | $2.72 | -2.51% | 1,678,439 |
| May 19, 2025 | $2.96 | $3.04 | $2.73 | $2.79 | -7.62% | 2,572,509 |
| May 12, 2025 | $2.83 | $3.15 | $2.60 | $3.02 | +13.11% | 3,541,001 |
| May 5, 2025 | $2.12 | $3.20 | $1.97 | $2.67 | +22.48% | 7,983,831 |
| Apr 28, 2025 | $2.25 | $2.37 | $2.10 | $2.18 | -3.54% | 1,721,659 |
| Apr 21, 2025 | $2.30 | $2.43 | $2.20 | $2.26 | -1.74% | 1,321,658 |
| Apr 14, 2025 | $2.28 | $2.40 | $2.21 | $2.30 | +2.68% | 1,051,593 |
| Apr 7, 2025 | $2.00 | $2.34 | $1.88 | $2.24 | +7.69% | 1,996,307 |
| Mar 31, 2025 | $2.03 | $2.43 | $1.98 | $2.08 | 0.00% | 2,280,732 |
| Mar 24, 2025 | $2.11 | $2.24 | $1.99 | $2.08 | 0.00% | 1,609,316 |
| Mar 17, 2025 | $2.25 | $2.33 | $1.97 | $2.08 | -6.31% | 2,357,058 |
| Mar 10, 2025 | $2.11 | $2.26 | $2.03 | $2.22 | +2.30% | 2,192,654 |
| Mar 3, 2025 | $2.46 | $2.51 | $2.05 | $2.17 | -11.07% | 2,698,113 |
| Feb 24, 2025 | $3.40 | $3.40 | $2.12 | $2.44 | -27.81% | 5,579,383 |
| Feb 18, 2025 | $3.33 | $3.70 | $3.26 | $3.38 | +0.30% | 1,730,217 |
| Feb 10, 2025 | $3.40 | $3.50 | $3.02 | $3.37 | -0.59% | 1,842,298 |
| Feb 3, 2025 | $3.76 | $3.86 | $3.34 | $3.39 | -14.61% | 3,135,597 |
| Jan 27, 2025 | $4.05 | $4.51 | $3.86 | $3.97 | -5.25% | 2,891,623 |
| Jan 21, 2025 | $4.90 | $4.94 | $4.19 | $4.19 | -12.71% | 2,494,762 |
| Jan 13, 2025 | $4.42 | $4.99 | $3.35 | $4.80 | +8.60% | 8,387,084 |
| Jan 6, 2025 | $4.55 | $4.73 | $3.92 | $4.42 | -1.12% | 3,638,317 |
| Dec 30, 2024 | $3.75 | $4.78 | $3.62 | $4.47 | +19.52% | 3,607,827 |
| Dec 23, 2024 | $3.18 | $3.98 | $3.05 | $3.74 | +17.61% | 3,812,722 |
| Dec 16, 2024 | $3.22 | $3.52 | $2.98 | $3.18 | -0.62% | 2,833,168 |
| Dec 9, 2024 | $2.91 | $3.75 | $2.91 | $3.20 | +12.28% | 5,728,021 |
| Dec 2, 2024 | $2.12 | $2.99 | $2.12 | $2.85 | +35.07% | 4,177,607 |
| Nov 25, 2024 | $2.34 | $2.55 | $2.00 | $2.11 | -3.65% | 2,849,698 |
| Nov 18, 2024 | $1.88 | $2.39 | $1.88 | $2.19 | +12.89% | 3,470,253 |
| Nov 11, 2024 | $1.59 | $2.48 | $1.58 | $1.94 | +26.80% | 4,748,995 |
| Nov 4, 2024 | $1.15 | $1.68 | $0.962 | $1.53 | +31.90% | 5,488,246 |
| Oct 28, 2024 | $1.15 | $1.25 | $1.15 | $1.16 | +2.65% | 726,489 |
| Oct 21, 2024 | $1.10 | $1.24 | $1.06 | $1.13 | +4.63% | 716,368 |
| Oct 14, 2024 | $1.19 | $1.22 | $1.05 | $1.08 | -6.90% | 656,872 |
| Oct 7, 2024 | $1.05 | $1.17 | $1.02 | $1.16 | +7.41% | 348,424 |
| Sep 30, 2024 | $1.10 | $1.13 | $0.9842 | $1.08 | -5.26% | 590,987 |
| Sep 23, 2024 | $1.14 | $1.25 | $1.02 | $1.14 | -4.20% | 723,081 |
| Sep 16, 2024 | $0.99 | $1.20 | $0.98 | $1.19 | +21.57% | 605,592 |
| Sep 9, 2024 | $1.03 | $1.09 | $0.9006 | $0.9789 | -4.03% | 521,868 |
| Sep 3, 2024 | $1.07 | $1.07 | $0.96 | $1.02 | +0.99% | 331,222 |
| Aug 26, 2024 | $1.14 | $1.15 | $0.989 | $1.01 | -9.82% | 608,237 |
| Aug 19, 2024 | $1.20 | $1.23 | $0.9483 | $1.12 | -5.88% | 845,697 |
| Aug 12, 2024 | $0.89 | $1.20 | $0.8116 | $1.19 | +36.72% | 1,472,846 |
| Aug 5, 2024 | $0.87 | $0.96 | $0.8001 | $0.8704 | -7.35% | 666,337 |
| Jul 29, 2024 | $0.86 | $0.9637 | $0.8201 | $0.9395 | +9.05% | 528,405 |
| Jul 22, 2024 | $0.78 | $0.868 | $0.76 | $0.8615 | +14.26% | 528,449 |
| Jul 15, 2024 | $0.88 | $0.88 | $0.7314 | $0.754 | -11.81% | 899,255 |
| Jul 8, 2024 | $0.6586 | $0.86 | $0.615 | $0.855 | +34.50% | 1,845,421 |
| Jul 1, 2024 | $0.675 | $0.73 | $0.63 | $0.6357 | -5.85% | 1,370,276 |
| Jun 24, 2024 | $0.73 | $0.84 | $0.671 | $0.6752 | -6.82% | 4,338,222 |
| Jun 17, 2024 | $0.799 | $0.88 | $0.7246 | $0.7246 | -4.53% | 1,244,976 |
| Jun 10, 2024 | $0.93 | $0.9762 | $0.7536 | $0.759 | -18.32% | 2,142,907 |
| Jun 3, 2024 | $0.8741 | $1.26 | $0.84 | $0.9292 | +9.10% | 1,960,799 |
| May 28, 2024 | $0.97 | $0.97 | $0.815 | $0.8517 | -10.35% | 847,587 |
| May 20, 2024 | $1.05 | $1.07 | $0.94 | $0.95 | -9.52% | 1,411,770 |
| May 13, 2024 | $0.8955 | $1.14 | $0.88 | $1.05 | +17.79% | 795,267 |
| May 6, 2024 | $0.92 | $1.10 | $0.7955 | $0.8914 | -2.93% | 1,164,976 |
| Apr 29, 2024 | $0.84 | $0.99 | $0.84 | $0.9183 | +14.50% | 1,196,040 |
| Apr 22, 2024 | $0.97 | $1.00 | $0.78 | $0.802 | -18.42% | 1,321,805 |
| Apr 15, 2024 | $1.03 | $1.05 | $0.9351 | $0.9831 | -4.55% | 656,684 |
| Apr 8, 2024 | $1.05 | $1.20 | $1.02 | $1.03 | -0.96% | 1,074,723 |
| Apr 1, 2024 | $1.18 | $1.20 | $1.01 | $1.04 | -11.11% | 581,991 |
| Mar 25, 2024 | $1.04 | $1.18 | $0.9802 | $1.17 | +9.35% | 1,065,164 |
| Mar 18, 2024 | $1.20 | $1.22 | $1.06 | $1.07 | -10.08% | 832,566 |
| Mar 11, 2024 | $1.43 | $1.44 | $1.18 | $1.19 | -15.60% | 817,529 |
| Mar 4, 2024 | $1.54 | $1.54 | $1.41 | $1.41 | -5.37% | 473,968 |
| Feb 26, 2024 | $1.58 | $1.77 | $1.36 | $1.49 | -5.70% | 879,225 |
| Feb 20, 2024 | $1.58 | $1.64 | $1.38 | $1.58 | 0.00% | 671,936 |
| Feb 12, 2024 | $1.69 | $1.79 | $1.57 | $1.58 | -7.06% | 676,511 |
| Feb 5, 2024 | $1.59 | $1.76 | $1.55 | $1.70 | +5.59% | 502,653 |
| Jan 29, 2024 | $1.55 | $1.79 | $1.54 | $1.61 | +2.55% | 520,446 |
| Jan 22, 2024 | $1.71 | $1.87 | $1.50 | $1.57 | -6.55% | 666,717 |
| Jan 16, 2024 | $1.79 | $1.81 | $1.46 | $1.68 | -6.15% | 790,244 |
| Jan 8, 2024 | $1.86 | $1.97 | $1.76 | $1.79 | -2.19% | 542,526 |
| Jan 2, 2024 | $2.04 | $2.09 | $1.80 | $1.83 | -8.96% | 465,784 |
| Dec 26, 2023 | $2.02 | $2.17 | $1.95 | $2.01 | +0.50% | 360,421 |
| Dec 18, 2023 | $1.98 | $2.07 | $1.85 | $2.00 | -0.50% | 651,208 |
| Dec 11, 2023 | $2.00 | $2.28 | $1.82 | $2.01 | +0.50% | 676,026 |
| Dec 4, 2023 | $2.04 | $2.23 | $1.87 | $2.00 | -2.44% | 726,385 |
| Nov 27, 2023 | $2.16 | $2.34 | $2.03 | $2.05 | -5.53% | 433,405 |
| Nov 20, 2023 | $2.35 | $2.42 | $2.03 | $2.17 | -4.41% | 420,094 |
| Nov 13, 2023 | $1.86 | $2.35 | $1.72 | $2.27 | +18.85% | 614,091 |
| Nov 6, 2023 | $2.06 | $2.18 | $1.89 | $1.91 | -7.73% | 681,553 |
| Oct 30, 2023 | $1.85 | $2.27 | $1.79 | $2.07 | +16.29% | 469,416 |
| Oct 23, 2023 | $1.87 | $1.98 | $1.66 | $1.78 | -7.77% | 456,743 |
| Oct 16, 2023 | $1.94 | $2.09 | $1.82 | $1.93 | +0.52% | 815,350 |
| Oct 9, 2023 | $2.00 | $2.14 | $1.89 | $1.92 | -3.52% | 430,454 |
| Oct 2, 2023 | $2.22 | $2.23 | $1.90 | $1.99 | -10.36% | 458,646 |
| Sep 25, 2023 | $2.31 | $2.50 | $2.15 | $2.22 | -5.13% | 281,722 |
| Sep 18, 2023 | $2.62 | $2.64 | $2.16 | $2.34 | -12.36% | 561,538 |
| Sep 11, 2023 | $2.63 | $2.87 | $2.60 | $2.67 | +2.30% | 639,385 |
| Sep 5, 2023 | $2.64 | $2.66 | $2.55 | $2.61 | -1.14% | 321,422 |
| Aug 28, 2023 | $2.29 | $2.65 | $2.29 | $2.64 | +14.78% | 442,427 |
| Aug 21, 2023 | $2.47 | $2.65 | $2.25 | $2.30 | -7.26% | 645,043 |
| Aug 14, 2023 | $2.62 | $2.65 | $2.42 | $2.48 | -4.98% | 796,358 |
| Aug 7, 2023 | $2.52 | $2.94 | $2.40 | $2.61 | +3.57% | 1,596,969 |
| Jul 31, 2023 | $2.86 | $2.96 | $2.45 | $2.52 | -7.35% | 1,583,877 |
| Jul 24, 2023 | $4.16 | $4.29 | $2.71 | $2.72 | -35.08% | 2,422,222 |
| Jul 17, 2023 | $4.06 | $4.36 | $4.00 | $4.19 | +3.71% | 620,961 |
| Jul 10, 2023 | $4.06 | $4.38 | $3.96 | $4.04 | -0.49% | 679,900 |
| Jul 3, 2023 | $4.32 | $4.51 | $3.90 | $4.06 | -5.80% | 380,482 |
| Jun 26, 2023 | $4.41 | $4.57 | $3.97 | $4.31 | -2.71% | 762,503 |
| Jun 20, 2023 | $4.76 | $4.76 | $4.31 | $4.43 | -5.74% | 3,640,091 |
| Jun 12, 2023 | $4.42 | $4.80 | $4.36 | $4.70 | +6.33% | 969,592 |
| Jun 5, 2023 | $4.05 | $4.49 | $3.85 | $4.42 | +9.68% | 475,969 |
| May 30, 2023 | $3.72 | $4.10 | $3.50 | $4.03 | +8.04% | 335,551 |
| May 22, 2023 | $3.83 | $4.38 | $3.59 | $3.73 | -2.10% | 563,465 |
| May 15, 2023 | $3.34 | $3.92 | $3.34 | $3.81 | +12.39% | 333,415 |
| May 8, 2023 | $3.35 | $3.60 | $3.25 | $3.39 | -0.88% | 292,876 |
| May 1, 2023 | $3.48 | $3.59 | $3.24 | $3.42 | -2.56% | 214,630 |
| Apr 24, 2023 | $3.58 | $3.64 | $3.25 | $3.51 | 0.00% | 279,970 |
| Apr 17, 2023 | $3.56 | $3.75 | $3.26 | $3.51 | -1.13% | 291,578 |
| Apr 10, 2023 | $3.75 | $4.02 | $3.45 | $3.55 | -4.83% | 342,979 |
| Apr 3, 2023 | $3.86 | $3.96 | $3.63 | $3.73 | -3.12% | 265,263 |
| Mar 27, 2023 | $3.50 | $3.90 | $3.37 | $3.85 | +10.95% | 561,015 |
| Mar 20, 2023 | $2.92 | $3.50 | $2.82 | $3.47 | +15.67% | 345,469 |
| Mar 13, 2023 | $3.20 | $3.24 | $2.85 | $3.00 | -8.54% | 512,794 |
| Mar 6, 2023 | $3.74 | $3.88 | $3.20 | $3.28 | -12.53% | 511,677 |
| Feb 27, 2023 | $3.85 | $3.88 | $3.33 | $3.75 | -0.27% | 715,495 |
| Feb 21, 2023 | $4.43 | $4.67 | $3.71 | $3.76 | -15.88% | 993,702 |
| Feb 13, 2023 | $4.49 | $4.79 | $4.38 | $4.47 | +1.59% | 439,809 |
| Feb 6, 2023 | $4.87 | $5.24 | $4.13 | $4.40 | -8.71% | 719,287 |
| Jan 30, 2023 | $4.41 | $5.05 | $4.31 | $4.82 | +8.80% | 527,443 |
| Jan 23, 2023 | $4.36 | $5.07 | $4.35 | $4.43 | +2.07% | 715,347 |
| Jan 17, 2023 | $4.46 | $4.77 | $4.10 | $4.34 | -3.56% | 346,808 |
| Jan 9, 2023 | $4.66 | $4.71 | $4.23 | $4.50 | -3.02% | 357,394 |
| Jan 3, 2023 | $4.10 | $4.75 | $4.01 | $4.64 | +13.45% | 517,173 |
| Dec 27, 2022 | $3.57 | $4.27 | $3.22 | $4.09 | +14.57% | 574,025 |
| Dec 19, 2022 | $3.90 | $4.00 | $3.50 | $3.57 | -10.53% | 555,751 |
| Dec 12, 2022 | $4.30 | $4.49 | $3.90 | $3.99 | -7.21% | 594,557 |
| Dec 5, 2022 | $4.55 | $4.55 | $3.97 | $4.30 | -5.70% | 747,370 |
| Nov 28, 2022 | $3.97 | $4.72 | $3.79 | $4.56 | +18.13% | 987,252 |
| Nov 21, 2022 | $3.54 | $4.01 | $3.33 | $3.86 | +10.92% | 442,508 |
| Nov 14, 2022 | $3.77 | $3.96 | $3.43 | $3.48 | -8.42% | 778,337 |
| Nov 7, 2022 | $4.71 | $4.94 | $3.39 | $3.80 | -19.15% | 812,203 |
| Oct 31, 2022 | $4.68 | $4.90 | $4.45 | $4.70 | +0.43% | 336,383 |
| Oct 24, 2022 | $4.18 | $5.04 | $4.16 | $4.68 | +13.87% | 1,784,593 |
| Oct 17, 2022 | $3.97 | $4.11 | $3.34 | $4.11 | +6.20% | 493,684 |
| Oct 10, 2022 | $4.20 | $4.37 | $3.69 | $3.87 | -7.42% | 493,674 |
| Oct 3, 2022 | $4.43 | $5.03 | $4.17 | $4.18 | -3.24% | 628,196 |
| Sep 26, 2022 | $4.35 | $4.45 | $3.95 | $4.32 | -1.37% | 664,003 |
| Sep 19, 2022 | $4.47 | $4.75 | $4.31 | $4.38 | -4.37% | 682,232 |
| Sep 12, 2022 | $4.95 | $5.15 | $4.34 | $4.58 | -7.29% | 1,630,807 |
| Sep 6, 2022 | $4.13 | $5.12 | $4.11 | $4.94 | +22.89% | 817,691 |
| Aug 29, 2022 | $4.95 | $5.18 | $4.00 | $4.02 | -20.08% | 563,735 |
| Aug 22, 2022 | $4.99 | $5.49 | $4.70 | $5.03 | -0.59% | 984,224 |
| Aug 15, 2022 | $4.44 | $5.24 | $4.02 | $5.06 | +15.00% | 1,214,786 |
| Aug 8, 2022 | $3.56 | $4.64 | $3.21 | $4.40 | +25.36% | 923,292 |
| Aug 1, 2022 | $3.36 | $3.85 | $3.30 | $3.51 | +3.24% | 552,566 |
| Jul 25, 2022 | $3.51 | $3.65 | $3.00 | $3.40 | -3.13% | 488,861 |
| Jul 18, 2022 | $3.15 | $3.63 | $3.00 | $3.51 | +11.43% | 672,885 |
| Jul 11, 2022 | $3.44 | $3.56 | $3.04 | $3.15 | -10.51% | 833,616 |
| Jul 5, 2022 | $2.59 | $3.87 | $2.50 | $3.52 | +33.33% | 2,017,621 |
| Jun 27, 2022 | $3.07 | $3.09 | $2.61 | $2.64 | -12.00% | 614,526 |
| Jun 21, 2022 | $2.67 | $3.13 | $2.51 | $3.00 | +15.83% | 1,793,762 |
| Jun 13, 2022 | $2.72 | $2.88 | $2.35 | $2.59 | -9.44% | 918,837 |
| Jun 6, 2022 | $2.78 | $3.11 | $2.72 | $2.86 | +4.76% | 784,938 |
| May 31, 2022 | $2.45 | $2.76 | $2.31 | $2.73 | +12.81% | 785,644 |
| May 23, 2022 | $2.07 | $2.43 | $2.00 | $2.42 | +21.61% | 881,971 |
| May 16, 2022 | $2.43 | $2.64 | $1.89 | $1.99 | -20.08% | 1,926,783 |
| May 9, 2022 | $3.00 | $3.03 | $1.86 | $2.49 | -17.82% | 2,656,498 |
| May 2, 2022 | $3.46 | $3.49 | $3.01 | $3.03 | -11.92% | 818,750 |
| Apr 25, 2022 | $3.49 | $3.63 | $3.10 | $3.44 | 0.00% | 1,030,627 |
| Apr 18, 2022 | $4.03 | $4.03 | $3.31 | $3.44 | -15.06% | 786,684 |
| Apr 11, 2022 | $4.25 | $4.31 | $3.80 | $4.05 | -4.93% | 815,453 |
| Apr 4, 2022 | $4.59 | $5.11 | $4.25 | $4.26 | -7.79% | 762,206 |
| Mar 28, 2022 | $4.88 | $5.03 | $4.47 | $4.62 | -4.74% | 908,498 |
| Mar 21, 2022 | $4.18 | $5.13 | $4.02 | $4.85 | +17.72% | 3,820,598 |
| Mar 14, 2022 | $4.94 | $4.95 | $4.03 | $4.12 | -17.93% | 3,008,577 |
| Mar 7, 2022 | $5.92 | $6.09 | $5.00 | $5.02 | -15.91% | 1,109,544 |
| Feb 28, 2022 | $6.67 | $6.87 | $5.65 | $5.97 | -11.29% | 3,812,928 |
| Feb 22, 2022 | $9.50 | $9.93 | $6.51 | $6.73 | -29.16% | 1,346,233 |
| Feb 14, 2022 | $9.25 | $10.39 | $8.72 | $9.50 | +3.04% | 594,551 |
| Feb 7, 2022 | $8.83 | $9.90 | $8.45 | $9.22 | +3.95% | 846,020 |
| Jan 31, 2022 | $7.94 | $9.30 | $7.47 | $8.87 | +11.71% | 838,237 |
| Jan 24, 2022 | $7.53 | $8.02 | $7.35 | $7.94 | +3.93% | 837,791 |
| Jan 18, 2022 | $7.67 | $8.02 | $7.26 | $7.64 | -1.29% | 738,893 |
| Jan 10, 2022 | $6.94 | $8.02 | $6.43 | $7.74 | +11.69% | 793,564 |
| Jan 3, 2022 | $7.20 | $7.86 | $6.71 | $6.93 | -1.70% | 777,300 |
| Dec 27, 2021 | $7.12 | $7.30 | $6.51 | $7.05 | -3.03% | 812,033 |
| Dec 20, 2021 | $7.26 | $7.50 | $6.88 | $7.27 | -3.32% | 496,002 |
| Dec 13, 2021 | $7.92 | $7.95 | $7.02 | $7.52 | -4.93% | 804,741 |
| Dec 6, 2021 | $7.21 | $8.90 | $7.05 | $7.91 | +8.50% | 1,137,981 |
| Nov 29, 2021 | $7.94 | $8.07 | $7.12 | $7.29 | -8.65% | 2,033,766 |
| Nov 22, 2021 | $7.87 | $8.35 | $7.52 | $7.98 | +0.63% | 896,984 |
| Nov 15, 2021 | $9.99 | $10.02 | $7.72 | $7.93 | -20.86% | 2,157,488 |
| Nov 8, 2021 | $12.04 | $12.30 | $9.95 | $10.02 | -17.12% | 2,689,697 |
| Nov 1, 2021 | $11.29 | $12.42 | $11.24 | $12.09 | +8.04% | 1,251,289 |
| Oct 25, 2021 | $11.87 | $12.08 | $10.56 | $11.19 | -3.95% | 1,250,404 |
| Oct 18, 2021 | $12.75 | $12.75 | $11.31 | $11.65 | -6.35% | 977,376 |
| Oct 11, 2021 | $12.77 | $12.87 | $11.55 | $12.44 | -2.74% | 950,749 |
| Oct 4, 2021 | $12.38 | $13.92 | $11.78 | $12.79 | +4.92% | 1,315,558 |
| Sep 27, 2021 | $12.85 | $12.85 | $10.69 | $12.19 | -3.71% | 1,665,654 |
| Sep 20, 2021 | $10.86 | $13.10 | $10.28 | $12.66 | +14.26% | 1,870,543 |
| Sep 13, 2021 | $13.87 | $13.92 | $11.05 | $11.08 | -17.62% | 3,344,982 |
| Sep 7, 2021 | $17.00 | $17.50 | $13.12 | $13.45 | -20.46% | 1,257,301 |
| Aug 30, 2021 | $16.06 | $17.33 | $13.80 | $16.91 | +5.42% | 1,652,083 |
| Aug 23, 2021 | $13.51 | $16.07 | $12.77 | $16.04 | +17.94% | 1,470,042 |
| Aug 16, 2021 | $13.10 | $14.05 | $10.81 | $13.60 | +6.33% | 2,946,966 |
| Aug 9, 2021 | $14.11 | $14.50 | $12.53 | $12.79 | -9.29% | 1,375,471 |
| Aug 2, 2021 | $13.76 | $14.61 | $13.28 | $14.10 | +5.94% | 1,171,565 |
| Jul 26, 2021 | $14.00 | $14.38 | $12.30 | $13.31 | -3.34% | 1,440,829 |
| Jul 22, 2021 | $12.50 | $14.39 | $11.88 | $13.77 | – | 5,766,007 |
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% |