Skip to main content
Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
9.74
-0.16 (-1.62%)
Apr 29, 2026, 10:53 AM EDT - Market open

Zevra Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.799.849.789.82--0.81%36,257
Apr 28, 20269.9210.189.889.909.900.92%641,295
Apr 27, 202610.0710.289.759.819.81-2.68%765,637
Apr 24, 202610.1110.189.8910.0810.08-0.30%689,404
Apr 23, 202610.5310.5510.0310.1110.11-3.62%637,134
Apr 22, 202610.5310.7710.4310.4910.490.96%750,505
Apr 21, 202610.8510.8510.3710.3910.39-3.62%697,277
Apr 20, 202610.6710.8610.5810.7810.781.03%597,596
Apr 17, 202610.6110.9510.6110.6710.672.60%1,215,673
Apr 16, 202610.3710.6110.2810.4010.400.78%803,272
Apr 15, 20269.8110.359.8110.3210.325.41%730,526
Apr 14, 20269.759.869.689.799.790.72%597,975
Apr 13, 20269.449.739.369.729.722.64%715,147
Apr 10, 20269.719.729.359.479.47-2.47%690,828
Apr 9, 20269.509.769.449.719.711.25%671,550
Apr 8, 20269.9510.029.569.599.59-0.93%552,754
Apr 7, 20269.639.709.409.689.68-0.62%692,466
Apr 6, 20269.409.929.279.749.743.62%906,894
Apr 2, 20269.219.449.159.409.40-0.11%586,403
Apr 1, 20269.439.649.359.419.410.97%539,714
Mar 31, 20268.839.358.819.329.326.15%929,802
Mar 30, 20269.089.158.718.788.78-4.15%890,144
Mar 27, 20269.339.489.159.169.16-2.55%503,152
Mar 26, 20269.079.549.029.409.402.96%766,282
Mar 25, 20269.209.399.099.139.13-0.22%617,507
Mar 24, 20269.349.359.029.159.15-2.87%739,348
Mar 23, 20269.259.509.029.429.422.06%871,176
Mar 20, 20269.409.479.209.239.23-1.81%833,899
Mar 19, 20269.489.559.319.409.40-1.57%639,609
Mar 18, 20269.909.909.469.559.55-3.54%956,656
Mar 17, 20269.8710.119.739.909.900.30%1,318,597
Mar 16, 202610.5410.719.859.879.87-1.10%2,019,725
Mar 13, 202610.1010.529.939.989.98-2.01%1,050,342
Mar 12, 202610.2410.319.7710.1910.19-2.16%1,314,022
Mar 11, 202610.7610.859.5410.4110.41-5.88%4,232,106
Mar 10, 202610.9511.4010.5111.0611.0621.27%9,357,228
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