Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
8.63
+0.15 (1.77%)
At close: Jan 8, 2026, 4:00 PM EST
8.70
+0.07 (0.81%)
Pre-market: Jan 9, 2026, 8:11 AM EST
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 8.43 | 8.64 | 8.35 | 8.63 | 8.63 | 1.77% | 732,685 |
| Jan 7, 2026 | 8.32 | 8.70 | 8.31 | 8.48 | 8.48 | 2.05% | 892,001 |
| Jan 6, 2026 | 8.34 | 8.49 | 8.25 | 8.31 | 8.31 | -0.36% | 802,855 |
| Jan 5, 2026 | 8.32 | 8.50 | 8.21 | 8.34 | 8.34 | - | 847,421 |
| Jan 2, 2026 | 9.00 | 9.02 | 8.30 | 8.34 | 8.34 | -6.92% | 933,496 |
| Dec 31, 2025 | 8.81 | 9.02 | 8.77 | 8.96 | 8.96 | 1.70% | 1,342,059 |
| Dec 30, 2025 | 8.82 | 8.93 | 8.59 | 8.81 | 8.81 | -0.11% | 944,673 |
| Dec 29, 2025 | 8.79 | 9.01 | 8.67 | 8.82 | 8.82 | -0.56% | 1,182,572 |
| Dec 26, 2025 | 8.61 | 8.88 | 8.45 | 8.87 | 8.87 | 2.66% | 724,705 |
| Dec 24, 2025 | 8.53 | 8.72 | 8.42 | 8.64 | 8.64 | 1.29% | 635,530 |
| Dec 23, 2025 | 8.55 | 8.65 | 8.29 | 8.53 | 8.53 | -0.23% | 873,404 |
| Dec 22, 2025 | 8.23 | 8.62 | 8.13 | 8.55 | 8.55 | 2.89% | 871,880 |
| Dec 19, 2025 | 8.02 | 8.40 | 8.01 | 8.31 | 8.31 | 2.59% | 869,842 |
| Dec 18, 2025 | 8.20 | 8.32 | 8.05 | 8.10 | 8.10 | -0.12% | 665,802 |
| Dec 17, 2025 | 8.13 | 8.32 | 8.06 | 8.11 | 8.11 | -0.12% | 791,550 |
| Dec 16, 2025 | 8.20 | 8.30 | 8.05 | 8.12 | 8.12 | -0.61% | 841,178 |
| Dec 15, 2025 | 8.40 | 8.58 | 8.13 | 8.17 | 8.17 | -1.92% | 1,026,198 |
| Dec 12, 2025 | 8.39 | 8.49 | 8.24 | 8.33 | 8.33 | -0.72% | 624,216 |
| Dec 11, 2025 | 8.48 | 8.58 | 8.31 | 8.39 | 8.39 | -0.71% | 996,468 |
| Dec 10, 2025 | 8.56 | 8.68 | 8.40 | 8.45 | 8.45 | -1.52% | 863,951 |
| Dec 9, 2025 | 8.76 | 8.93 | 8.51 | 8.58 | 8.58 | -2.28% | 927,390 |
| Dec 8, 2025 | 8.81 | 9.03 | 8.73 | 8.78 | 8.78 | 0.80% | 1,615,395 |
| Dec 5, 2025 | 8.65 | 8.79 | 8.52 | 8.71 | 8.71 | 0.58% | 663,941 |
| Dec 4, 2025 | 8.70 | 8.80 | 8.48 | 8.66 | 8.66 | -0.69% | 825,274 |
| Dec 3, 2025 | 8.20 | 8.72 | 8.12 | 8.72 | 8.72 | 6.73% | 1,104,798 |
| Dec 2, 2025 | 8.38 | 8.53 | 8.16 | 8.17 | 8.17 | -2.04% | 1,058,310 |
| Dec 1, 2025 | 8.40 | 8.59 | 8.25 | 8.34 | 8.34 | -1.07% | 1,223,840 |
| Nov 28, 2025 | 8.71 | 8.75 | 8.41 | 8.43 | 8.43 | -1.98% | 567,801 |
| Nov 26, 2025 | 8.45 | 8.65 | 8.34 | 8.60 | 8.60 | 2.38% | 1,075,160 |
| Nov 25, 2025 | 8.65 | 8.75 | 8.28 | 8.40 | 8.40 | -2.89% | 1,636,258 |
| Nov 24, 2025 | 8.79 | 8.80 | 8.50 | 8.65 | 8.65 | 0.58% | 1,199,274 |
| Nov 21, 2025 | 8.67 | 8.83 | 8.01 | 8.60 | 8.60 | -4.97% | 3,338,487 |
| Nov 20, 2025 | 9.79 | 9.88 | 9.01 | 9.05 | 9.05 | -6.51% | 1,021,462 |
| Nov 19, 2025 | 9.87 | 9.88 | 9.39 | 9.68 | 9.68 | -0.21% | 981,035 |
| Nov 18, 2025 | 9.18 | 9.95 | 9.08 | 9.70 | 9.70 | 5.66% | 1,531,564 |
| Nov 17, 2025 | 8.88 | 9.38 | 8.85 | 9.18 | 9.18 | 3.38% | 1,209,398 |
| Nov 14, 2025 | 9.07 | 9.41 | 8.87 | 8.88 | 8.88 | -3.79% | 1,767,379 |
| Nov 13, 2025 | 9.41 | 9.60 | 9.20 | 9.23 | 9.23 | -1.81% | 1,231,089 |
| Nov 12, 2025 | 9.62 | 9.69 | 9.26 | 9.40 | 9.40 | -0.32% | 986,732 |
| Nov 11, 2025 | 9.10 | 9.45 | 8.95 | 9.43 | 9.43 | 3.63% | 1,615,439 |
| Nov 10, 2025 | 8.97 | 9.23 | 8.51 | 9.10 | 9.10 | 3.29% | 2,270,951 |
| Nov 7, 2025 | 9.03 | 9.08 | 8.63 | 8.81 | 8.81 | -3.08% | 1,146,599 |
| Nov 6, 2025 | 9.50 | 9.74 | 8.70 | 9.09 | 9.09 | -9.73% | 2,934,949 |
| Nov 5, 2025 | 9.72 | 10.56 | 9.63 | 10.07 | 10.07 | 2.86% | 2,754,676 |
| Nov 4, 2025 | 10.12 | 10.21 | 9.77 | 9.79 | 9.79 | -4.11% | 1,842,860 |
| Nov 3, 2025 | 10.16 | 10.26 | 9.67 | 10.21 | 10.21 | 0.29% | 2,881,915 |
| Oct 31, 2025 | 10.19 | 10.46 | 10.11 | 10.18 | 10.18 | 0.39% | 927,732 |
| Oct 30, 2025 | 10.16 | 10.53 | 10.03 | 10.14 | 10.14 | 0.20% | 1,021,510 |
| Oct 29, 2025 | 11.12 | 11.14 | 10.06 | 10.12 | 10.12 | -8.66% | 1,551,409 |
| Oct 28, 2025 | 11.04 | 11.24 | 10.95 | 11.08 | 11.08 | - | 974,712 |