Zevia PBC
ZVIANYSEConsumer Defensive● Active
$1.41
+$0.00(+0.00%)
Market Cap$101203032
P/E Ratio—
52W High$3.66
52W Low$1.11
Zevia PBC（ZVIA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zvia · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.50
Sep 7, 2021
-91.9% from here
5-Year Low5Y
$0.6150
Jul 8, 2024
+129.3% from low
IPO Priceadj.
$13.65
Jul 22, 2021
-89.7% since IPO
1 Year Ago
$2.55
Jun 9, 2025
-44.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZVIA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.41 | $1.46 | $1.39 | $1.41 | $1.41 | 695K | +0.00% |
| Jun 5, 2026 | $1.42 | $1.43 | $1.35 | $1.41 | $1.41 | 601K | -0.70% |
| Jun 4, 2026 | $1.37 | $1.43 | $1.35 | $1.40 | $1.40 | 462K | +2.19% |
| Jun 3, 2026 | $1.33 | $1.39 | $1.30 | $1.37 | $1.37 | 618K | +3.01% |
| Jun 2, 2026 | $1.41 | $1.42 | $1.31 | $1.35 | $1.35 | 1.1M | -4.26% |
| Jun 1, 2026 | $1.53 | $1.62 | $1.43 | $1.43 | $1.43 | 1.1M | -6.54% |
| May 29, 2026 | $1.59 | $1.60 | $1.43 | $1.55 | $1.55 | 1.2M | -2.52% |
| May 28, 2026 | $1.69 | $1.71 | $1.57 | $1.59 | $1.59 | 1.3M | -5.92% |
| May 27, 2026 | $1.90 | $1.91 | $1.69 | $1.72 | $1.72 | 1.7M | -9.47% |
| May 26, 2026 | $1.69 | $1.94 | $1.64 | $1.92 | $1.92 | 2.6M | +13.61% |
| May 22, 2026 | $1.56 | $1.72 | $1.56 | $1.69 | $1.69 | 1.4M | +8.33% |
| May 21, 2026 | $1.50 | $1.60 | $1.48 | $1.54 | $1.54 | 1.1M | +2.67% |
| May 20, 2026 | $1.34 | $1.56 | $1.33 | $1.52 | $1.52 | 1.4M | +13.43% |
| May 19, 2026 | $1.39 | $1.49 | $1.35 | $1.35 | $1.35 | 1.4M | -2.88% |
| May 18, 2026 | $1.37 | $1.45 | $1.35 | $1.36 | $1.36 | 1.4M | -0.73% |
| May 15, 2026 | $1.20 | $1.37 | $1.16 | $1.33 | $1.33 | 1.8M | +10.83% |
| May 14, 2026 | $1.20 | $1.25 | $1.15 | $1.24 | $1.24 | 1.7M | +3.33% |
| May 13, 2026 | $1.34 | $1.36 | $1.21 | $1.21 | $1.21 | 1.2M | -9.70% |
| May 12, 2026 | $1.43 | $1.43 | $1.32 | $1.34 | $1.34 | 719K | -6.29% |
| May 11, 2026 | $1.51 | $1.52 | $1.43 | $1.45 | $1.45 | 738K | -3.97% |
Showing 1–20 of 1,225 records
Annual Stock Price Performance · ZVIA
Jan 1 → Dec 31 · 6 years2026-38.7%$2.30 → $1.41
-38.7%
2025-48.2%$4.48 → $2.32
-48.2%
2024+105.4%$2.04 → $4.19
+105.4%
2023-51.0%$4.10 → $2.01
-51.0%
2022-43.2%$7.20 → $4.09
-43.2%
2021-43.6%$12.50 → $7.05
-43.6%
Best Year2024 · +105.4%
Worst Year2023 · -51.0%
Positive Years1 / 6
Avg Annual Return-19.9%
6Y Total Return-88.7%
6Y CAGR~-30.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in ZVIA?
If you invested $1,000 in ZVIA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$103
Total Return-89.7%
CAGR~-36.5% / yr
Profit$-897
Based on Jul 22, 2021 · $13.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Zevia PBC（ZVIA）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZVIA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZVIA 历史股价FMP 日线复权 OHLCV