Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
11.59
+1.06 (10.07%)
At close: Nov 6, 2026, 4:00 PM EST
11.45
-0.14 (-1.21%)
After-hours: Nov 6, 2026, 7:30 PM EST
Zevra Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.59 | 11.63 | 10.45 | 11.59 | 11.59 | 10.07% | 1,534,643 |
| Nov 5, 2026 | 11.20 | 11.36 | 10.50 | 10.53 | 10.53 | -5.73% | 1,676,174 |
| Nov 4, 2026 | 10.53 | 11.19 | 10.53 | 11.17 | 11.17 | 8.87% | 2,064,685 |
| Nov 3, 2026 | 10.12 | 10.42 | 10.04 | 10.26 | 10.26 | 1.58% | 690,149 |
| Nov 2, 2026 | 10.29 | 10.46 | 9.95 | 10.10 | 10.10 | -1.75% | 637,421 |
| Oct 30, 2026 | 10.35 | 10.49 | 10.15 | 10.28 | 10.28 | -0.77% | 642,042 |
| Oct 29, 2026 | 10.38 | 10.55 | 10.30 | 10.36 | 10.36 | 0.48% | 507,871 |
| Oct 28, 2026 | 10.00 | 10.31 | 9.82 | 10.31 | 10.31 | 2.54% | 976,142 |
| Oct 27, 2026 | 9.53 | 10.27 | 9.49 | 10.06 | 10.06 | 5.51% | 1,089,518 |
| Oct 26, 2026 | 9.84 | 9.89 | 9.46 | 9.53 | 9.53 | -2.85% | 722,197 |
| Oct 23, 2026 | 10.25 | 10.25 | 9.76 | 9.81 | 9.81 | -5.03% | 978,004 |
| Oct 22, 2026 | 10.36 | 10.61 | 10.24 | 10.33 | 10.33 | -0.29% | 537,297 |
| Oct 21, 2026 | 10.48 | 10.50 | 10.32 | 10.36 | 10.36 | -1.05% | 500,585 |
| Oct 20, 2026 | 10.31 | 10.56 | 10.22 | 10.47 | 10.47 | 3.05% | 432,254 |
| Oct 19, 2026 | 9.94 | 10.20 | 9.84 | 10.16 | 10.16 | 2.21% | 720,243 |
| Oct 16, 2026 | 10.29 | 10.29 | 9.89 | 9.94 | 9.94 | -3.21% | 593,885 |
| Oct 15, 2026 | 10.40 | 10.60 | 10.22 | 10.27 | 10.27 | 0.39% | 462,450 |
| Oct 14, 2026 | 10.10 | 10.60 | 10.08 | 10.23 | 10.23 | -1.54% | 752,673 |
| Oct 13, 2026 | 11.33 | 11.33 | 10.24 | 10.39 | 10.39 | -8.22% | 1,090,678 |
| Oct 12, 2026 | 11.39 | 11.39 | 11.07 | 11.32 | 11.32 | -0.61% | 509,036 |
| Oct 9, 2026 | 10.95 | 11.46 | 10.95 | 11.39 | 11.39 | 3.55% | 730,743 |
| Oct 8, 2026 | 11.05 | 11.09 | 10.87 | 11.00 | 11.00 | -0.72% | 487,124 |
| Oct 7, 2026 | 10.68 | 11.38 | 10.57 | 11.08 | 11.08 | 3.26% | 936,491 |
| Oct 6, 2026 | 10.76 | 10.88 | 10.45 | 10.73 | 10.73 | 0.28% | 614,594 |
| Oct 5, 2026 | 10.01 | 10.81 | 10.00 | 10.70 | 10.70 | 7.11% | 1,977,765 |
| Oct 2, 2026 | 10.24 | 10.24 | 9.85 | 9.99 | 9.99 | -1.87% | 951,869 |
| Oct 1, 2026 | 10.91 | 10.97 | 10.15 | 10.18 | 10.18 | -7.20% | 1,301,121 |
| Sep 30, 2026 | 11.37 | 11.38 | 10.94 | 10.97 | 10.97 | -3.26% | 1,818,341 |
| Sep 29, 2026 | 11.28 | 11.50 | 11.20 | 11.34 | 11.34 | 0.35% | 1,347,136 |
| Sep 28, 2026 | 11.01 | 11.37 | 10.89 | 11.30 | 11.30 | 2.36% | 751,309 |
| Sep 25, 2026 | 11.29 | 11.30 | 11.01 | 11.04 | 11.04 | -1.95% | 678,557 |
| Sep 24, 2026 | 11.28 | 11.32 | 11.06 | 11.26 | 11.26 | -0.53% | 593,986 |
| Sep 23, 2026 | 11.58 | 11.58 | 11.15 | 11.32 | 11.32 | -2.25% | 735,893 |
| Sep 22, 2026 | 11.85 | 11.88 | 11.51 | 11.58 | 11.58 | -0.77% | 601,196 |
| Sep 21, 2026 | 11.72 | 11.88 | 11.52 | 11.67 | 11.67 | 0.52% | 714,954 |
| Sep 18, 2026 | 11.76 | 11.93 | 11.52 | 11.61 | 11.61 | -1.94% | 1,481,695 |
| Sep 17, 2026 | 11.96 | 12.29 | 11.79 | 11.84 | 11.84 | 0.34% | 1,591,445 |
| Sep 16, 2026 | 11.65 | 11.84 | 11.61 | 11.80 | 11.80 | 1.29% | 795,113 |
| Sep 15, 2026 | 12.34 | 12.34 | 11.52 | 11.65 | 11.65 | -3.32% | 916,553 |
| Sep 14, 2026 | 12.03 | 12.18 | 11.96 | 12.05 | 12.05 | 0.33% | 621,969 |
| Sep 11, 2026 | 12.23 | 12.30 | 11.96 | 12.01 | 12.01 | -0.41% | 583,005 |
| Sep 10, 2026 | 11.99 | 12.23 | 11.88 | 12.06 | 12.06 | 0.17% | 675,500 |
| Sep 9, 2026 | 12.79 | 12.79 | 12.02 | 12.04 | 12.04 | -5.01% | 923,590 |
| Sep 8, 2026 | 12.24 | 12.90 | 12.18 | 12.68 | 12.68 | 2.22% | 1,139,805 |
| Sep 4, 2026 | 12.44 | 12.65 | 12.20 | 12.40 | 12.40 | -1.12% | 1,030,005 |
| Sep 3, 2026 | 12.42 | 12.55 | 12.26 | 12.54 | 12.54 | 1.95% | 890,552 |
| Sep 2, 2026 | 12.07 | 12.39 | 12.04 | 12.30 | 12.30 | 1.99% | 1,347,749 |
| Sep 1, 2026 | 11.61 | 12.11 | 11.56 | 12.06 | 12.06 | 2.73% | 1,039,313 |
| Aug 31, 2026 | 11.56 | 11.81 | 11.39 | 11.74 | 11.74 | 1.51% | 818,901 |
| Aug 28, 2026 | 11.74 | 11.80 | 11.54 | 11.57 | 11.57 | -2.41% | 617,861 |