price
ZV
NYSE · ZVIA
Zevia PBC
Consumer Defensive · Beverages - Non-Alcoholic
$1.31
Up+$0.03 (+1.91%)
Updated Aug 19, 2026, 4:02 PM
SID Score
3.9/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 177.01M
- P/E ratio
- -12.25
- Dividend yield
- 0.00%
- 52-week range
- $1.11 – $3.22
- Volume
- 326.17K
- Avg. volume
- 783.03K
Price performance
ZVIA price history
1M range · 21 trading sessions · Daily adjusted prices
ZVIA closed at $1.31 after 21 trading sessions, down 20.61% for the selected period.
- Last close
- $1.31
- Period change
- -20.61%
- Period low
- $1.30
- Period high
- $1.73
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2026 | $1.31 | $1.35 | $1.305 | $1.31 | 326.17K |
| Aug 17, 2026 | $1.32 | $1.3449 | $1.30 | $1.30 | 289.55K |
| Aug 14, 2026 | $1.42 | $1.44 | $1.31 | $1.32 | 682.64K |
| Aug 13, 2026 | $1.39 | $1.40 | $1.29 | $1.30 | 359.89K |
| Aug 12, 2026 | $1.39 | $1.39 | $1.35 | $1.35 | 200.2K |
| Aug 11, 2026 | $1.37 | $1.41 | $1.36 | $1.36 | 304.8K |
| Aug 10, 2026 | $1.44 | $1.4762 | $1.375 | $1.39 | 400.85K |
| Aug 7, 2026 | $1.47 | $1.5098 | $1.42 | $1.44 | 439.58K |
| Aug 6, 2026 | $1.62 | $1.72 | $1.415 | $1.47 | 1.31M |
| Aug 5, 2026 | $1.76 | $1.77 | $1.69 | $1.71 | 377.39K |
| Aug 4, 2026 | $1.69 | $1.76 | $1.66 | $1.73 | 518.86K |
| Aug 3, 2026 | $1.70 | $1.7197 | $1.625 | $1.68 | 287.87K |
| Jul 31, 2026 | $1.65 | $1.73 | $1.615 | $1.70 | 403.51K |
| Jul 30, 2026 | $1.64 | $1.6764 | $1.61 | $1.62 | 205.59K |
| Jul 29, 2026 | $1.62 | $1.70 | $1.62 | $1.64 | 499.99K |
| Jul 28, 2026 | $1.61 | $1.69 | $1.56 | $1.61 | 258.33K |
| Jul 27, 2026 | $1.53 | $1.59 | $1.50 | $1.58 | 218.89K |
| Jul 24, 2026 | $1.51 | $1.56 | $1.48 | $1.50 | 301.34K |
| Jul 23, 2026 | $1.53 | $1.57 | $1.49 | $1.50 | 182.31K |
| Jul 22, 2026 | $1.64 | $1.655 | $1.55 | $1.55 | 473.17K |
| Jul 21, 2026 | $1.66 | $1.69 | $1.63 | $1.65 | 297.09K |
Latest ZVIA news
The latest Smart Investors Daily articles mentioning ZVIA.
Stock researchResearch & News · SEC Filings
Loading stock research…