NYSE:ZVIA | Historical Stock Price | Zevia PBC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.64$1.22$2.33$4.44$8.47$16.152021-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.01$2.01106,100——
2023-12-28$2.08$2.08102,300——
2023-12-27$2.11$2.1164,600——
2023-12-26$2.09$2.0987,400——
2023-12-22$2.00$2.0092,000——
2023-12-21$1.96$1.96103,700——
2023-12-20$1.90$1.90157,700——
2023-12-19$1.94$1.94200,500——
2023-12-18$1.99$1.9997,200——
2023-12-15$2.01$2.01197,800——
2023-12-14$2.19$2.19182,600——
2023-12-13$2.01$2.01104,700——
2023-12-12$1.89$1.8972,900——
2023-12-11$1.85$1.85118,000——
2023-12-08$2.00$2.00173,400——
2023-12-07$2.01$2.01128,300——
2023-12-06$2.05$2.05169,100——
2023-12-05$2.15$2.15136,200——
2023-12-04$2.08$2.08119,400——
2023-12-01$2.05$2.0597,100——
2023-11-30$2.15$2.1561,700——
2023-11-29$2.27$2.27130,500——
2023-11-28$2.18$2.1868,100——
2023-11-27$2.10$2.1076,100——
2023-11-24$2.17$2.1737,900——
2023-11-22$2.18$2.18149,100——
2023-11-21$2.06$2.0669,600——
2023-11-20$2.08$2.08163,200——
2023-11-17$2.27$2.27144,200——
2023-11-16$2.21$2.2197,100——
2023-11-15$2.07$2.07141,300——
2023-11-14$1.97$1.9795,600——
2023-11-13$1.78$1.78135,800——
2023-11-10$1.91$1.9193,300——
2023-11-09$1.97$1.97129,800——
2023-11-08$2.03$2.0373,900——
2023-11-07$2.02$2.02239,000——
2023-11-06$2.03$2.03145,500——
2023-11-03$2.07$2.07248,000——
2023-11-02$1.98$1.9849,800——
2023-11-01$1.93$1.9355,200——
2023-10-31$1.94$1.9452,800——
2023-10-30$1.87$1.8763,700——
2023-10-27$1.78$1.7896,200——
2023-10-26$1.69$1.6995,500——
2023-10-25$1.76$1.76101,400——
2023-10-24$1.84$1.84105,900——
2023-10-23$1.83$1.8357,900——
2023-10-20$1.93$1.93140,700——
2023-10-19$1.94$1.94180,300——
2023-10-18$1.85$1.85146,000——
2023-10-17$1.94$1.94200,600——
2023-10-16$1.97$1.97147,600——
2023-10-13$1.92$1.92105,500——
2023-10-12$1.92$1.9265,100——
2023-10-11$2.08$2.08137,900——
2023-10-10$2.04$2.0461,800——
2023-10-09$2.01$2.0160,200——
2023-10-06$1.99$1.9994,800——
2023-10-05$2.00$2.0056,200——
2023-10-04$2.06$2.0678,400——
2023-10-03$2.08$2.08178,900——
2023-10-02$2.12$2.1250,200——
2023-09-29$2.22$2.2257,700——
2023-09-28$2.23$2.2360,100——
2023-09-27$2.25$2.2549,400——
2023-09-26$2.24$2.2440,300——
2023-09-25$2.38$2.3874,300——
2023-09-22$2.34$2.3444,700——
2023-09-21$2.28$2.2890,800——
2023-09-20$2.26$2.26138,200——
2023-09-19$2.37$2.37111,200——
2023-09-18$2.45$2.45176,700——
2023-09-15$2.67$2.67233,900——
2023-09-14$2.76$2.7686,200——
2023-09-13$2.65$2.65104,900——
2023-09-12$2.82$2.82126,700——
2023-09-11$2.68$2.6887,800——
2023-09-08$2.61$2.6157,300——
2023-09-07$2.62$2.6253,400——
2023-09-06$2.60$2.6059,700——
2023-09-05$2.59$2.59151,000——
2023-09-01$2.64$2.64103,900——
2023-08-31$2.57$2.57114,200——
2023-08-30$2.59$2.5985,000——
2023-08-29$2.49$2.4959,300——
2023-08-28$2.34$2.3479,900——
2023-08-25$2.30$2.30119,300——
2023-08-24$2.39$2.39164,200——
2023-08-23$2.59$2.5957,500——
2023-08-22$2.54$2.54145,500——
2023-08-21$2.61$2.61157,300——
2023-08-18$2.48$2.48194,800——
2023-08-17$2.61$2.61105,600——
2023-08-16$2.58$2.58192,500——
2023-08-15$2.48$2.48171,600——
2023-08-14$2.54$2.54131,600——
2023-08-11$2.61$2.61175,700——
2023-08-10$2.56$2.56218,300——
2023-08-09$2.66$2.66505,900——
2023-08-08$2.81$2.81498,700——
2023-08-07$2.47$2.47198,200——
2023-08-04$2.52$2.52279,500——
2023-08-03$2.56$2.56250,000——
2023-08-02$2.62$2.62505,700——
2023-08-01$2.75$2.75159,900——
2023-07-31$2.78$2.78383,700——
2023-07-28$2.72$2.72379,200——
2023-07-27$2.72$2.72539,400——
2023-07-26$3.05$3.05413,800——
2023-07-25$3.21$3.21984,000——
2023-07-24$4.23$4.23100,700——
2023-07-21$4.19$4.1982,500——
2023-07-20$4.19$4.1970,300——
2023-07-19$4.17$4.17109,800——
2023-07-18$4.08$4.08177,200——
2023-07-17$4.30$4.30181,100——
2023-07-14$4.04$4.04117,600——
2023-07-13$4.34$4.34179,900——
2023-07-12$4.03$4.0373,900——
2023-07-11$4.03$4.03103,000——
2023-07-10$4.17$4.17205,400——
2023-07-07$4.06$4.0684,600——
2023-07-06$3.94$3.9496,100——
2023-07-05$4.11$4.11131,100——
2023-07-03$4.46$4.4668,000——
2023-06-30$4.31$4.3196,200——
2023-06-29$4.14$4.14218,700——
2023-06-28$4.12$4.12131,200——
2023-06-27$4.13$4.13143,100——
2023-06-26$4.27$4.27173,100——
2023-06-23$4.43$4.433,127,400——
2023-06-22$4.62$4.62151,900——
2023-06-21$4.67$4.67183,800——
2023-06-20$4.70$4.70177,000——
2023-06-16$4.70$4.70382,300——
2023-06-15$4.63$4.63158,900——
2023-06-14$4.64$4.64181,500——
2023-06-13$4.64$4.64106,200——
2023-06-12$4.67$4.67140,700——
2023-06-09$4.42$4.42135,900——
2023-06-08$4.16$4.16109,500——
2023-06-07$4.20$4.2091,500——
2023-06-06$4.13$4.1377,100——
2023-06-05$3.95$3.9561,700——
2023-06-02$4.03$4.0370,900——
2023-06-01$4.03$4.03124,700——
2023-05-31$3.63$3.6370,500——
2023-05-30$3.58$3.5869,300——
2023-05-26$3.73$3.7366,900——
2023-05-25$3.82$3.8291,300——
2023-05-24$4.22$4.2281,300——
2023-05-23$4.21$4.21116,700——
2023-05-22$4.14$4.14207,300——
2023-05-19$3.81$3.8154,100——
2023-05-18$3.79$3.7952,300——
2023-05-17$3.83$3.8368,300——
2023-05-16$3.69$3.6946,700——
2023-05-15$3.58$3.58112,000——
2023-05-12$3.39$3.3948,000——
2023-05-11$3.36$3.3662,100——
2023-05-10$3.38$3.3868,500——
2023-05-09$3.36$3.3667,700——
2023-05-08$3.29$3.2946,500——
2023-05-05$3.42$3.4243,000——
2023-05-04$3.25$3.2524,200——
2023-05-03$3.30$3.3067,700——
2023-05-02$3.35$3.3545,300——
2023-05-01$3.44$3.4434,400——
2023-04-28$3.51$3.5171,100——
2023-04-27$3.35$3.3530,500——
2023-04-26$3.33$3.3362,300——
2023-04-25$3.28$3.2857,500——
2023-04-24$3.57$3.5758,500——
2023-04-21$3.51$3.5153,600——
2023-04-20$3.36$3.3653,100——
2023-04-19$3.38$3.3856,900——
2023-04-18$3.57$3.5749,300——
2023-04-17$3.66$3.6678,500——
2023-04-14$3.55$3.5538,800——
2023-04-13$3.54$3.5480,000——
2023-04-12$3.56$3.5646,500——
2023-04-11$3.82$3.8285,200——
2023-04-10$3.92$3.9292,300——
2023-04-06$3.73$3.7322,600——
2023-04-05$3.77$3.7748,900——
2023-04-04$3.90$3.90112,600——
2023-04-03$3.91$3.9181,100——
2023-03-31$3.85$3.85231,100——
2023-03-30$3.72$3.7281,900——
2023-03-29$3.60$3.6082,900——
2023-03-28$3.59$3.59102,400——
2023-03-27$3.54$3.5462,700——
2023-03-24$3.47$3.4751,200——
2023-03-23$3.30$3.3097,300——
2023-03-22$3.06$3.0649,500——
2023-03-21$3.17$3.1756,300——
2023-03-20$3.00$3.0091,200——
2023-03-17$3.00$3.00108,900——
2023-03-16$3.14$3.1462,700——
2023-03-15$3.04$3.0481,700——
2023-03-14$3.10$3.10116,600——
2023-03-13$3.06$3.06142,800——
2023-03-10$3.28$3.28121,500——
2023-03-09$3.48$3.4868,400——
2023-03-08$3.49$3.4976,300——
2023-03-07$3.53$3.5379,900——
2023-03-06$3.45$3.45165,500——
2023-03-03$3.75$3.75100,400——
2023-03-02$3.70$3.7070,100——
2023-03-01$3.56$3.56139,000——
2023-02-28$3.49$3.49248,300——
2023-02-27$3.70$3.70157,700——
2023-02-24$3.76$3.76224,600——
2023-02-23$4.20$4.20164,900——
2023-02-22$4.37$4.37141,900——
2023-02-21$4.24$4.24462,300——
2023-02-17$4.47$4.4771,200——
2023-02-16$4.49$4.4991,600——
2023-02-15$4.50$4.50106,200——
2023-02-14$4.57$4.5765,200——
2023-02-13$4.68$4.68105,500——
2023-02-10$4.40$4.4094,400——
2023-02-09$4.25$4.25148,600——
2023-02-08$4.42$4.4263,900——
2023-02-07$4.56$4.56232,500——
2023-02-06$4.88$4.88179,700——
2023-02-03$4.82$4.82125,500——
2023-02-02$4.62$4.62114,000——
2023-02-01$4.47$4.47120,400——
2023-01-31$4.48$4.4893,700——
2023-01-30$4.38$4.3873,900——
2023-01-27$4.43$4.4357,600——
2023-01-26$4.44$4.4479,700——
2023-01-25$4.61$4.61103,900——
2023-01-24$4.80$4.80304,400——
2023-01-23$4.77$4.77169,500——
2023-01-20$4.34$4.3481,500——
2023-01-19$4.30$4.30102,300——
2023-01-18$4.43$4.4395,900——
2023-01-17$4.69$4.6966,900——
2023-01-13$4.50$4.5045,100——
2023-01-12$4.58$4.5897,300——
2023-01-11$4.51$4.5154,000——
2023-01-10$4.44$4.4467,100——
2023-01-09$4.33$4.3393,700——
2023-01-06$4.64$4.64239,700——
2023-01-05$4.26$4.2641,200——
2023-01-04$4.15$4.1575,300——
2023-01-03$4.15$4.15161,000——