Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
9.36
-0.05 (-0.53%)
At close: Aug 27, 2025, 4:00 PM
9.54
+0.18 (1.92%)
After-hours: Aug 27, 2025, 5:00 PM EDT
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 9.38 | 9.48 | 9.25 | 9.39 | - | -0.21% | 215,444 |
| Aug 26, 2025 | 9.39 | 9.46 | 9.27 | 9.41 | 9.41 | 0.53% | 582,868 |
| Aug 25, 2025 | 9.43 | 9.46 | 9.16 | 9.36 | 9.36 | -0.85% | 1,369,236 |
| Aug 22, 2025 | 9.55 | 9.83 | 9.27 | 9.44 | 9.44 | -0.74% | 1,209,003 |
| Aug 21, 2025 | 9.54 | 10.15 | 9.35 | 9.51 | 9.51 | 2.48% | 3,164,035 |
| Aug 20, 2025 | 9.02 | 9.34 | 8.91 | 9.28 | 9.28 | 3.05% | 991,621 |
| Aug 19, 2025 | 9.25 | 9.31 | 8.98 | 9.01 | 9.01 | -2.12% | 1,331,401 |
| Aug 18, 2025 | 9.43 | 9.45 | 9.14 | 9.20 | 9.20 | -2.44% | 1,226,092 |
| Aug 15, 2025 | 8.88 | 9.68 | 8.82 | 9.43 | 9.43 | 5.96% | 2,797,831 |
| Aug 14, 2025 | 9.40 | 9.45 | 8.61 | 8.90 | 8.90 | -5.62% | 3,390,875 |
| Aug 13, 2025 | 10.34 | 10.41 | 8.84 | 9.43 | 9.43 | -19.81% | 6,997,491 |
| Aug 12, 2025 | 11.80 | 11.91 | 11.51 | 11.76 | 11.76 | 0.51% | 1,747,703 |
| Aug 11, 2025 | 12.22 | 12.23 | 11.30 | 11.70 | 11.70 | -2.66% | 1,252,622 |
| Aug 8, 2025 | 12.10 | 12.22 | 11.58 | 12.02 | 12.02 | -0.91% | 986,718 |
| Aug 7, 2025 | 11.73 | 12.24 | 11.59 | 12.13 | 12.13 | 5.66% | 1,456,831 |
| Aug 6, 2025 | 11.39 | 11.49 | 11.01 | 11.48 | 11.48 | 0.35% | 690,744 |
| Aug 5, 2025 | 11.31 | 11.44 | 11.16 | 11.44 | 11.44 | 1.69% | 635,776 |
| Aug 4, 2025 | 11.06 | 11.34 | 10.90 | 11.25 | 11.25 | 1.26% | 582,480 |
| Aug 1, 2025 | 11.09 | 11.37 | 11.02 | 11.11 | 11.11 | - | 802,285 |
| Jul 31, 2025 | 10.97 | 11.33 | 10.84 | 11.11 | 11.11 | 1.09% | 863,221 |
| Jul 30, 2025 | 10.86 | 11.24 | 10.83 | 10.99 | 10.99 | 1.67% | 870,257 |
| Jul 29, 2025 | 10.82 | 10.96 | 10.71 | 10.81 | 10.81 | - | 793,927 |
| Jul 28, 2025 | 11.30 | 11.54 | 10.69 | 10.81 | 10.81 | -3.74% | 1,092,101 |
| Jul 25, 2025 | 11.63 | 11.71 | 11.10 | 11.23 | 11.23 | -3.77% | 1,019,847 |
| Jul 24, 2025 | 11.84 | 11.87 | 11.52 | 11.67 | 11.67 | -0.85% | 712,621 |
| Jul 23, 2025 | 11.68 | 11.95 | 11.65 | 11.77 | 11.77 | 1.64% | 1,009,621 |
| Jul 22, 2025 | 11.72 | 11.83 | 11.49 | 11.58 | 11.58 | -1.28% | 720,410 |
| Jul 21, 2025 | 12.04 | 12.21 | 11.64 | 11.73 | 11.73 | -2.82% | 1,133,609 |
| Jul 18, 2025 | 12.75 | 12.80 | 12.01 | 12.07 | 12.07 | -4.66% | 1,203,868 |
| Jul 17, 2025 | 12.32 | 12.75 | 12.21 | 12.66 | 12.66 | 2.76% | 1,494,054 |
| Jul 16, 2025 | 12.83 | 12.89 | 12.17 | 12.32 | 12.32 | -3.67% | 1,605,958 |
| Jul 15, 2025 | 12.79 | 13.16 | 12.54 | 12.79 | 12.79 | - | 1,700,799 |
| Jul 14, 2025 | 12.67 | 12.90 | 12.34 | 12.79 | 12.79 | 2.08% | 2,275,849 |
| Jul 11, 2025 | 12.09 | 12.55 | 11.89 | 12.53 | 12.53 | 4.24% | 1,626,676 |
| Jul 10, 2025 | 11.94 | 12.37 | 11.75 | 12.02 | 12.02 | 3.98% | 1,694,374 |
| Jul 9, 2025 | 11.73 | 11.84 | 11.48 | 11.56 | 11.56 | 0.09% | 1,000,887 |
| Jul 8, 2025 | 11.31 | 11.59 | 11.06 | 11.55 | 11.55 | 2.48% | 1,442,813 |
| Jul 7, 2025 | 9.78 | 11.50 | 9.77 | 11.27 | 11.27 | 15.71% | 4,931,557 |
| Jul 3, 2025 | 9.41 | 10.03 | 9.29 | 9.74 | 9.74 | 3.51% | 1,176,785 |
| Jul 2, 2025 | 9.25 | 9.63 | 9.00 | 9.41 | 9.41 | 5.14% | 1,585,075 |
| Jul 1, 2025 | 8.71 | 8.95 | 8.58 | 8.95 | 8.95 | 1.59% | 689,808 |
| Jun 30, 2025 | 9.03 | 9.07 | 8.81 | 8.81 | 8.81 | -2.11% | 415,186 |
| Jun 27, 2025 | 9.25 | 9.25 | 8.89 | 9.00 | 9.00 | -3.02% | 1,449,048 |
| Jun 26, 2025 | 9.30 | 9.39 | 9.11 | 9.28 | 9.28 | -0.54% | 419,577 |
| Jun 25, 2025 | 9.16 | 9.43 | 9.05 | 9.33 | 9.33 | 1.97% | 377,892 |
| Jun 24, 2025 | 9.07 | 9.21 | 8.97 | 9.15 | 9.15 | 1.67% | 316,800 |
| Jun 23, 2025 | 9.00 | 9.03 | 8.83 | 9.00 | 9.00 | -0.44% | 358,513 |
| Jun 20, 2025 | 9.17 | 9.18 | 8.96 | 9.04 | 9.04 | -0.33% | 560,016 |
| Jun 18, 2025 | 8.80 | 9.15 | 8.71 | 9.07 | 9.07 | 2.95% | 432,295 |
| Jun 17, 2025 | 9.03 | 9.21 | 8.81 | 8.81 | 8.81 | -3.45% | 453,114 |