Skip to main content
Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
13.52
+0.29 (2.19%)
At close: Jun 26, 2026, 4:00 PM EDT
13.73
+0.21 (1.56%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Zevra Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.2013.8813.2013.5213.522.19%2,687,748
Jun 25, 202613.2613.4912.9513.2313.231.15%1,113,207
Jun 24, 202613.0013.3212.9313.0813.080.62%981,604
Jun 23, 202612.6613.1012.6413.0013.002.77%1,363,826
Jun 22, 202612.9413.1912.4812.6512.65-1.94%1,119,434
Jun 18, 202612.7313.0712.6712.9012.902.30%1,947,976
Jun 17, 202612.7512.9412.5012.6112.61-0.32%1,381,972
Jun 16, 202612.5412.7712.1812.6512.650.80%1,259,024
Jun 15, 202612.8812.9912.3712.5512.55-0.79%1,873,005
Jun 12, 202612.9813.7412.6312.6512.65-2.47%1,720,013
Jun 11, 202613.2613.4512.6912.9712.97-3.93%2,232,797
Jun 10, 202613.6514.2713.3813.5013.50-1.17%2,719,218
Jun 9, 202612.5313.8012.4513.6613.6612.99%5,261,843
Jun 8, 202610.7112.3510.5812.0912.0913.95%3,529,016
Jun 5, 202611.1411.1810.3610.6110.61-5.01%2,137,592
Jun 4, 202610.9511.4410.9511.1711.171.92%949,633
Jun 3, 202611.0811.1010.8710.9610.960.74%1,583,429
Jun 2, 202611.3811.5110.8610.8810.88-5.31%1,816,191
Jun 1, 202611.5911.9311.4211.4911.49-0.86%2,054,859
May 29, 202611.4511.7411.3611.5911.591.67%2,260,666
May 28, 202611.0611.5210.7211.4011.404.11%3,293,580
May 27, 202610.3611.1910.3610.9510.956.10%2,688,621
May 26, 202610.1510.3710.0610.3210.322.89%1,853,522
May 22, 202610.4810.7310.0110.0310.03-4.39%1,364,549
May 21, 202610.1710.6210.0610.4910.492.44%2,441,540
May 20, 202610.3010.5110.1610.2410.240.39%1,028,771
May 19, 202610.4010.4110.0310.2010.20-2.21%2,541,576
May 18, 202611.0111.1610.3510.4310.43-5.27%2,285,218
May 15, 202611.4511.4611.0011.0111.01-5.57%1,728,331
May 14, 202611.2512.0611.2011.6611.664.86%3,090,790
May 13, 202611.0111.2510.8611.1211.120.63%1,019,206
May 12, 202610.9511.1610.7711.0511.052.31%1,122,264
May 11, 202611.3011.8610.7110.8010.80-2.96%2,235,093
May 8, 202611.1411.6010.7811.1311.131.18%2,650,226
May 7, 202610.8611.2110.2211.0011.00-2.22%2,628,920
May 6, 202610.6811.3010.5711.2511.256.03%2,072,032
May 5, 202610.1610.7310.1610.6110.615.57%989,258
May 4, 202610.1110.5010.0110.0510.05-0.20%1,381,022
May 1, 202610.1910.3410.0410.0710.07-0.98%686,463
Apr 30, 20269.7710.319.7510.1710.175.17%1,062,487
Apr 29, 20269.839.889.489.679.67-2.32%964,554
Apr 28, 20269.9210.189.889.909.900.92%644,286
Apr 27, 202610.0710.289.759.819.81-2.68%765,941
Apr 24, 202610.1110.189.8910.0810.08-0.30%708,347
Apr 23, 202610.5310.5510.0310.1110.11-3.62%638,646
Apr 22, 202610.5310.7710.4310.4910.490.96%803,569
Apr 21, 202610.8510.8510.3710.3910.39-3.62%764,520
Apr 20, 202610.6710.8610.5810.7810.781.03%633,038
Apr 17, 202610.6110.9510.6110.6710.672.60%1,216,677
Apr 16, 202610.3710.6110.2810.4010.400.78%809,646
Apr 15, 20269.8110.359.8110.3210.325.41%732,110
Apr 14, 20269.759.869.689.799.790.72%598,134
Apr 13, 20269.449.739.369.729.722.64%715,702
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%568,274
Apr 7, 20269.639.709.409.689.68-0.62%708,382
Apr 6, 20269.409.929.279.749.743.62%911,922
Apr 2, 20269.219.449.159.409.40-0.11%587,490
Apr 1, 20269.439.649.359.419.410.97%539,725
Mar 31, 20268.839.358.819.329.326.15%931,212
Mar 30, 20269.089.158.718.788.78-4.15%904,781
Mar 27, 20269.339.489.159.169.16-2.55%519,807
Mar 26, 20269.079.549.029.409.402.96%767,552
Mar 25, 20269.209.399.099.139.13-0.22%620,124
Mar 24, 20269.349.359.029.159.15-2.87%739,398
Mar 23, 20269.259.509.029.429.422.06%871,511
Mar 20, 20269.409.479.209.239.23-1.81%833,899
Mar 19, 20269.489.559.319.409.40-1.57%648,600
Mar 18, 20269.909.909.469.559.55-3.54%956,696
Mar 17, 20269.8710.119.739.909.900.30%1,320,609
Mar 16, 202610.5410.719.859.879.87-1.10%2,023,881
Mar 13, 202610.1010.529.939.989.98-2.01%1,050,592
Mar 12, 202610.2410.319.7710.1910.19-2.16%1,386,881
Mar 11, 202610.7610.859.5410.4110.41-5.88%4,240,033
Mar 10, 202610.9511.4010.5111.0611.0621.27%9,386,906
Mar 9, 20268.819.128.739.129.121.56%1,965,861
Mar 6, 20268.719.018.428.988.982.16%819,522
Mar 5, 20268.889.118.718.798.79-1.57%1,099,135
Mar 4, 20268.989.248.878.938.930.22%704,711
Mar 3, 20268.979.118.808.918.91-1.98%583,128
Mar 2, 20268.799.248.729.099.091.79%495,831
Feb 27, 20268.939.098.838.938.93-1.76%421,802
Feb 26, 20268.979.138.769.099.091.79%446,293
Feb 25, 20269.009.238.888.938.93-0.45%743,956
Feb 24, 20268.718.998.718.978.973.10%394,128
Feb 23, 20268.789.068.578.708.70-1.14%554,354
Feb 20, 20268.819.038.758.808.80-1.01%594,098
Feb 19, 20268.658.928.568.898.892.77%2,020,493
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%505,498
Feb 12, 20268.478.518.298.408.40-0.94%739,869
Feb 11, 20268.628.658.258.488.48-1.51%775,003
Feb 10, 20268.578.738.468.618.610.47%652,620
Feb 9, 20268.558.708.378.578.57-0.35%523,902
Feb 6, 20268.538.758.488.608.602.87%604,340
Feb 5, 20268.879.198.328.368.36-6.49%785,063
Feb 4, 20269.209.258.808.948.94-2.40%885,125
Feb 3, 20269.279.628.919.169.16-2.14%956,771