Stock listing
NYSE:ZVIA Zevia PBC Stock
Home listing (NYSE) of Zevia PBC
Follow Zevia PBC into a list and get an email when it puts out news.
Share price · NYSE:ZVIA
$1.19 USD -0.04 (-3.3%)
Close on Oct 30, 2026
- Day range
- $1.18 – $1.26 USDOct 30, 2026
- Volume
- 204,465 sharesOct 30, 2026
- Market cap
- $85.84M USDAt the close on Oct 30, 2026 · price × 72.14M shares outstanding
- 52-week range
- $1.11 – $2.78 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $495,089 USDMedian day 307,700 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:ZVIA · Home | $1.19 USD | -0.04 (-3.3%) | 204,465 | $1.23 | $1.26 | $1.18 | $1.23 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:ZVIA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.19 | -0.04 | -3.3% | $1.23 | $1.26 | $1.18 | 204,465 | |
| $1.23 | 0.00 | 0.0% | $1.24 | $1.264 | $1.22 | 424,319 | |
| $1.23 | 0.00 | 0.0% | $1.24 | $1.24 | $1.201 | 249,923 | |
| $1.23 | -0.04 | -3.1% | $1.28 | $1.30 | $1.23 | 139,199 | |
| $1.27 | -0.01 | -0.8% | $1.30 | $1.30 | $1.255 | 178,763 | |
| $1.28 | +0.06 | +4.9% | $1.26 | $1.31 | $1.22 | 310,600 | |
| $1.22 | -0.03 | -2.4% | $1.25 | $1.29 | $1.21 | 197,000 | |
| $1.25 | +0.03 | +2.5% | $1.22 | $1.27 | $1.21 | 225,500 | |
| $1.22 | 0.00 | 0.0% | $1.20 | $1.264 | $1.20 | 163,900 | |
| $1.22 | -0.02 | -1.6% | $1.23 | $1.28 | $1.21 | 325,400 | |
| $1.24 | +0.04 | +3.3% | $1.18 | $1.25 | $1.18 | 263,600 | |
| $1.20 | +0.01 | +0.8% | $1.18 | $1.215 | $1.17 | 182,100 | |
| $1.19 | +0.01 | +0.8% | $1.15 | $1.22 | $1.15 | 298,500 | |
| $1.18 | +0.01 | +0.9% | $1.15 | $1.202 | $1.15 | 141,100 | |
| $1.17 | -0.04 | -3.3% | $1.21 | $1.21 | $1.16 | 160,700 | |
| $1.21 | +0.02 | +1.7% | $1.20 | $1.21 | $1.17 | 199,500 | |
| $1.19 | -0.02 | -1.7% | $1.22 | $1.23 | $1.18 | 401,600 | |
| $1.21 | +0.01 | +0.8% | $1.19 | $1.22 | $1.187 | 279,300 | |
| $1.20 | -0.01 | -0.8% | $1.22 | $1.23 | $1.19 | 190,167 | |
| $1.21 | 0.00 | 0.0% | $1.22 | $1.27 | $1.205 | 292,721 | |
| $1.21 | 0.00 | 0.0% | $1.23 | $1.23 | $1.18 | 312,000 | |
| $1.21 | +0.03 | +2.5% | $1.19 | $1.23 | $1.19 | 255,000 | |
| $1.18 | -0.04 | -3.3% | $1.23 | $1.245 | $1.17 | 595,600 | |
| $1.22 | -0.05 | -3.9% | $1.28 | $1.28 | $1.21 | 432,100 | |
| $1.27 | -0.06 | -4.5% | $1.32 | $1.35 | $1.25 | 382,600 | |
| $1.33 | 0.00 | 0.0% | $1.33 | $1.355 | $1.315 | 278,800 | |
| $1.33 | +0.04 | +3.1% | $1.29 | $1.33 | $1.275 | 234,500 | |
| $1.29 | -0.05 | -3.7% | $1.34 | $1.35 | $1.27 | 510,200 | |
| $1.34 | -0.05 | -3.6% | $1.39 | $1.39 | $1.32 | 417,000 | |
| $1.39 | -0.03 | -2.1% | $1.44 | $1.47 | $1.39 | 370,200 | |
| $1.42 | +0.03 | +2.2% | $1.40 | $1.495 | $1.375 | 1,324,300 | |
| $1.39 | +0.06 | +4.5% | $1.35 | $1.39 | $1.34 | 351,900 | |
| $1.33 | +0.03 | +2.3% | $1.28 | $1.35 | $1.28 | 237,600 | |
| $1.30 | +0.01 | +0.8% | $1.30 | $1.32 | $1.285 | 203,000 | |
| $1.29 | +0.03 | +2.4% | $1.26 | $1.31 | $1.23 | 335,100 | |
| $1.26 | +0.02 | +1.6% | $1.25 | $1.31 | $1.231 | 633,800 | |
| $1.24 | -0.04 | -3.1% | $1.26 | $1.285 | $1.22 | 759,700 | |
| $1.28 | -0.06 | -4.5% | $1.34 | $1.35 | $1.26 | 728,900 | |
| $1.34 | -0.03 | -2.2% | $1.37 | $1.386 | $1.34 | 403,900 | |
| $1.37 | 0.00 | 0.0% | $1.36 | $1.39 | $1.36 | 206,400 | |
| $1.37 | 0.00 | 0.0% | $1.38 | $1.399 | $1.36 | 216,400 | |
| $1.37 | -0.01 | -0.7% | $1.37 | $1.40 | $1.37 | 169,100 | |
| $1.38 | -0.03 | -2.1% | $1.38 | $1.42 | $1.36 | 133,000 | |
| $1.41 | -0.03 | -2.1% | $1.484 | $1.484 | $1.40 | 150,000 | |
| $1.44 | +0.02 | +1.4% | $1.44 | $1.47 | $1.405 | 397,400 | |
| $1.42 | +0.02 | +1.4% | $1.39 | $1.44 | $1.39 | 425,700 | |
| $1.40 | -0.01 | -0.7% | $1.39 | $1.44 | $1.385 | 214,900 | |
| $1.41 | +0.01 | +0.7% | $1.41 | $1.435 | $1.37 | 579,658 | |
| $1.40 | +0.11 | +8.5% | $1.30 | $1.44 | $1.30 | 948,269 | |
| $1.29 | -0.03 | -2.3% | $1.32 | $1.365 | $1.28 | 620,500 | |
| $1.32 | -0.01 | -0.8% | $1.35 | $1.38 | $1.32 | 222,500 | |
| $1.33 | +0.02 | +1.5% | $1.38 | $1.38 | $1.30 | 331,000 | |
| $1.31 | +0.01 | +0.8% | $1.31 | $1.35 | $1.305 | 326,170 | |
| $1.30 | -0.02 | -1.5% | $1.32 | $1.345 | $1.30 | 289,545 | |
| $1.32 | +0.02 | +1.5% | $1.42 | $1.44 | $1.31 | 682,600 | |
| $1.30 | -0.05 | -3.7% | $1.39 | $1.40 | $1.29 | 359,900 | |
| $1.35 | -0.01 | -0.7% | $1.39 | $1.39 | $1.35 | 200,200 | |
| $1.36 | -0.03 | -2.2% | $1.37 | $1.41 | $1.36 | 304,800 | |
| $1.39 | -0.05 | -3.5% | $1.44 | $1.476 | $1.375 | 400,800 | |
| $1.44 | -0.03 | -2.0% | $1.47 | $1.51 | $1.42 | 439,500 | |
| $1.47 | -0.24 | -14.0% | $1.62 | $1.72 | $1.415 | 1,309,800 | |
| $1.71 | -0.02 | -1.2% | $1.76 | $1.77 | $1.69 | 377,400 | |
| $1.73 | +0.05 | +3.0% | $1.69 | $1.76 | $1.66 | 518,900 | |
| $1.68 | -0.02 | -1.2% | $1.70 | $1.72 | $1.625 | 287,700 | |
| $1.70 | +0.08 | +4.9% | $1.65 | $1.73 | $1.615 | 403,500 | |
| $1.62 | -0.02 | -1.2% | $1.64 | $1.676 | $1.61 | 205,400 |
- Ticker
- NYSE:ZVIA
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Zevia Announces $20 Million Growth Equity Investment
Latest earnings call · Aug 5, 2026
Zevia PBC (NYSE:ZVIA) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 5, 2026
Zevia — Q2 2026 Earnings Presentation
Earnings · 12 slides
Calls
Upcoming
Zevia PBC (NYSE:ZVIA) Q3 2026 Earnings Call
Wed, Nov 04, 2026 · 4:30 PM ET
Register
Replays
Zevia PBC (NYSE:ZVIA) Q2 2026 Earnings Call
Wed, Aug 05, 2026 · 4:30 PM ET
Watch TranscriptZevia PBC (NYSE:ZVIA) Q1 2026 Earnings Call
Wed, May 06, 2026 · 4:30 PM ET
Watch TranscriptZevia PBC (NYSE:ZVIA) Q4 2025 Earnings Call
Wed, Feb 25, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Zevia Announces $20 Million Growth Equity Investment
Oct 22, 2026
Closed $1.28 (+4.9%) on Oct 23, 2026
Zevia to Announce Third Quarter 2026 Earnings Results on November 4, 2026
Oct 21, 2026
Closed $1.22 (-2.4%) on Oct 22, 2026
Kanen Wealth Management calls for sale of Zevia to Maximize shareholder value
Aug 14, 2026
Closed $1.32 (+1.5%) on Aug 14, 2026
Zevia Announces Second Quarter 2026 Results
Aug 5, 2026
Closed $1.47 (-14.0%) on Aug 6, 2026
Zevia to Announce Second Quarter 2026 Earnings Results on August 5, 2026
Jul 22, 2026
Closed $1.50 (-3.2%) on Jul 23, 2026
Alexandre Ruberti, Seasoned Beverage Executive and Zevia Board Member, Appointed Chief Executive Officer
Jun 15, 2026
Closed $1.27 (-14.2%) on Jun 15, 2026
Zevia Appoints Brian Bousley as Chief Commercial Officer
May 26, 2026
Closed $1.92 (+13.6%) on May 26, 2026
Zevia Announces First Quarter 2026 Results
May 6, 2026
Closed $1.30 (+9.2%) on May 7, 2026
Zevia to Announce First Quarter 2026 Earnings Results on May 6, 2026
Apr 22, 2026
Closed $1.28 (+4.9%) on Apr 23, 2026
Zevia and Cardi B announce partnership rooted in radical realness
Mar 20, 2026
Closed $1.18 (0.0%) on Mar 20, 2026
Financings
Strategic investment of series A Senior Convertible Preferred Stock
Oct 22, 2026
Announced: US$20M · Piper Sandler
Dealers: Piper Sandler
Buyers: GP Investments Ltd. ($20 million of convertible preferred stock)
Use of proceeds: Fund key strategic priorities to drive long-term value creation
Decks
Zevia — Q2 2026 Earnings Presentation
Earnings · 12 slides · Aug 5, 2026
Q1 2026 Earnings Presentation
Earnings · 19 slides · May 6, 2026
Q4 2025 Earnings Presentation
Earnings · 23 slides · Feb 25, 2026
Q3 2025 Earnings Presentation
Earnings · 23 slides · Nov 5, 2025
Zevia PBC on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 16 in the last 12 months · 25 in all · newest Oct 22, 2026 · oldest 2025
- Calls
- 19 calls with a replay · 19 with a transcript · latest Aug 5, 2026
- Decks
- 20 decks · latest Aug 5, 2026
Where Zevia PBC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:ZVIA · Home listing · This page | NYSE | United States | USD |
| BOATS:ZVIA | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Zevia PBC.