Skip to main content
Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
9.12
+0.14 (1.56%)
At close: Mar 9, 2026, 4:00 PM EDT
10.75
+1.63 (17.87%)
After-hours: Mar 9, 2026, 7:59 PM EDT

Zevra Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.819.128.739.129.121.56%1,197,890
Mar 6, 20268.719.018.428.988.982.16%819,051
Mar 5, 20268.889.118.718.798.79-1.57%1,099,032
Mar 4, 20268.989.248.878.938.930.22%703,349
Mar 3, 20268.979.118.808.918.91-1.98%583,053
Mar 2, 20268.799.248.729.099.091.79%491,125
Feb 27, 20268.939.098.838.938.93-1.76%418,496
Feb 26, 20268.979.138.769.099.091.79%436,629
Feb 25, 20269.009.238.888.938.93-0.45%723,711
Feb 24, 20268.718.998.718.978.973.10%393,683
Feb 23, 20268.789.068.578.708.70-1.14%507,087
Feb 20, 20268.819.038.758.808.80-1.01%594,092
Feb 19, 20268.658.928.568.898.892.77%1,628,582
Feb 18, 20268.608.738.528.658.650.70%536,335
Feb 17, 20268.508.798.478.598.591.06%422,959
Feb 13, 20268.468.708.458.508.501.19%482,892
Feb 12, 20268.478.518.298.408.40-0.94%738,269
Feb 11, 20268.628.658.258.488.48-1.51%775,003
Feb 10, 20268.578.738.468.618.610.47%627,610
Feb 9, 20268.558.708.378.578.57-0.35%522,565
Feb 6, 20268.538.758.488.608.602.87%604,028
Feb 5, 20268.879.198.328.368.36-6.49%773,495
Feb 4, 20269.209.258.808.948.94-2.40%884,575
Feb 3, 20269.279.628.919.169.16-2.14%811,301
Feb 2, 20268.949.548.879.369.364.00%1,074,024
Jan 30, 20268.799.058.569.009.001.58%714,863
Jan 29, 20268.648.968.518.868.862.67%733,529
Jan 28, 20268.938.998.598.638.63-3.36%1,022,270
Jan 27, 20268.989.108.908.938.93-1.00%589,508
Jan 26, 20268.939.208.759.029.020.56%847,366
Jan 23, 20269.179.608.958.978.97-1.21%1,448,285
Jan 22, 20269.059.568.979.089.080.55%1,337,330
Jan 21, 20269.019.158.729.039.030.11%957,110
Jan 20, 20268.829.158.669.029.021.01%859,574
Jan 16, 20269.029.078.708.938.93-1.00%746,692
Jan 15, 20269.149.228.809.029.02-1.64%1,176,705
Jan 14, 20268.929.248.749.179.172.80%1,091,447
Jan 13, 20268.378.958.378.928.926.44%1,950,550
Jan 12, 20268.578.618.088.388.38-1.30%1,000,795
Jan 9, 20268.708.868.478.498.49-1.62%771,419
Jan 8, 20268.438.648.358.638.631.77%732,685
Jan 7, 20268.328.708.318.488.482.05%892,001
Jan 6, 20268.348.498.258.318.31-0.36%802,855
Jan 5, 20268.328.508.218.348.34-847,421
Jan 2, 20269.009.028.308.348.34-6.92%933,496
Dec 31, 20258.819.028.778.968.961.70%1,342,059
Dec 30, 20258.828.938.598.818.81-0.11%944,673
Dec 29, 20258.799.018.678.828.82-0.56%1,182,572
Dec 26, 20258.618.888.458.878.872.66%724,705
Dec 24, 20258.538.728.428.648.641.29%635,530
Dec 23, 20258.558.658.298.538.53-0.23%873,404
Dec 22, 20258.238.628.138.558.552.89%871,880
Dec 19, 20258.028.408.018.318.312.59%869,842
Dec 18, 20258.208.328.058.108.10-0.12%665,802
Dec 17, 20258.138.328.068.118.11-0.12%791,550
Dec 16, 20258.208.308.058.128.12-0.61%841,178
Dec 15, 20258.408.588.138.178.17-1.92%1,026,198
Dec 12, 20258.398.498.248.338.33-0.72%624,216
Dec 11, 20258.488.588.318.398.39-0.71%996,468
Dec 10, 20258.568.688.408.458.45-1.52%863,951
Dec 9, 20258.768.938.518.588.58-2.28%927,390
Dec 8, 20258.819.038.738.788.780.80%1,615,395
Dec 5, 20258.658.798.528.718.710.58%663,941
Dec 4, 20258.708.808.488.668.66-0.69%825,274
Dec 3, 20258.208.728.128.728.726.73%1,104,798
Dec 2, 20258.388.538.168.178.17-2.04%1,058,310
Dec 1, 20258.408.598.258.348.34-1.07%1,223,840
Nov 28, 20258.718.758.418.438.43-1.98%567,801
Nov 26, 20258.458.658.348.608.602.38%1,075,160
Nov 25, 20258.658.758.288.408.40-2.89%1,636,258
Nov 24, 20258.798.808.508.658.650.58%1,199,274
Nov 21, 20258.678.838.018.608.60-4.97%3,338,487
Nov 20, 20259.799.889.019.059.05-6.51%1,021,462
Nov 19, 20259.879.889.399.689.68-0.21%981,035
Nov 18, 20259.189.959.089.709.705.66%1,531,564
Nov 17, 20258.889.388.859.189.183.38%1,209,398
Nov 14, 20259.079.418.878.888.88-3.79%1,767,379
Nov 13, 20259.419.609.209.239.23-1.81%1,231,089
Nov 12, 20259.629.699.269.409.40-0.32%986,732
Nov 11, 20259.109.458.959.439.433.63%1,615,439
Nov 10, 20258.979.238.519.109.103.29%2,270,951
Nov 7, 20259.039.088.638.818.81-3.08%1,146,599
Nov 6, 20259.509.748.709.099.09-9.73%2,934,949
Nov 5, 20259.7210.569.6310.0710.072.86%2,754,676
Nov 4, 202510.1210.219.779.799.79-4.11%1,842,860
Nov 3, 202510.1610.269.6710.2110.210.29%2,881,915
Oct 31, 202510.1910.4610.1110.1810.180.39%927,732
Oct 30, 202510.1610.5310.0310.1410.140.20%1,021,510
Oct 29, 202511.1211.1410.0610.1210.12-8.66%1,551,409
Oct 28, 202511.0411.2410.9511.0811.08-974,712
Oct 27, 202510.6411.1210.6411.0811.084.43%1,123,252
Oct 24, 202510.7910.9110.5610.6110.61-0.66%710,408
Oct 23, 202510.8010.8810.6310.6810.68-0.74%780,104
Oct 22, 202511.0611.1910.4610.7610.76-3.06%1,113,245
Oct 21, 202511.1711.2410.9411.1011.10-0.45%910,516
Oct 20, 202511.0411.2110.8211.1511.153.19%1,044,245
Oct 17, 202511.3111.4510.6610.8110.81-5.05%1,206,623
Oct 16, 202511.9012.0311.2611.3811.38-3.40%2,055,002
Oct 15, 202510.5311.8410.5011.7811.7812.30%4,977,719
Oct 14, 202510.6010.6610.3710.4910.49-1.87%1,022,683