Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
9.23
-0.17 (-1.81%)
At close: Mar 20, 2026, 4:00 PM EDT
9.27
+0.04 (0.43%)
After-hours: Mar 20, 2026, 6:13 PM EDT
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.40 | 9.47 | 9.20 | 9.23 | 9.23 | -1.81% | 833,899 |
| Mar 19, 2026 | 9.48 | 9.55 | 9.31 | 9.40 | 9.40 | -1.57% | 639,609 |
| Mar 18, 2026 | 9.90 | 9.90 | 9.46 | 9.55 | 9.55 | -3.54% | 956,656 |
| Mar 17, 2026 | 9.87 | 10.11 | 9.73 | 9.90 | 9.90 | 0.30% | 1,318,597 |
| Mar 16, 2026 | 10.54 | 10.71 | 9.85 | 9.87 | 9.87 | -1.10% | 2,019,725 |
| Mar 13, 2026 | 10.10 | 10.52 | 9.93 | 9.98 | 9.98 | -2.01% | 1,050,342 |
| Mar 12, 2026 | 10.24 | 10.31 | 9.77 | 10.19 | 10.19 | -2.16% | 1,314,022 |
| Mar 11, 2026 | 10.76 | 10.85 | 9.54 | 10.41 | 10.41 | -5.88% | 4,232,106 |
| Mar 10, 2026 | 10.95 | 11.40 | 10.51 | 11.06 | 11.06 | 21.27% | 9,357,228 |
| Mar 9, 2026 | 8.81 | 9.12 | 8.73 | 9.12 | 9.12 | 1.56% | 1,197,890 |
| Mar 6, 2026 | 8.71 | 9.01 | 8.42 | 8.98 | 8.98 | 2.16% | 819,051 |
| Mar 5, 2026 | 8.88 | 9.11 | 8.71 | 8.79 | 8.79 | -1.57% | 1,099,032 |
| Mar 4, 2026 | 8.98 | 9.24 | 8.87 | 8.93 | 8.93 | 0.22% | 703,349 |
| Mar 3, 2026 | 8.97 | 9.11 | 8.80 | 8.91 | 8.91 | -1.98% | 583,053 |
| Mar 2, 2026 | 8.79 | 9.24 | 8.72 | 9.09 | 9.09 | 1.79% | 491,125 |
| Feb 27, 2026 | 8.93 | 9.09 | 8.83 | 8.93 | 8.93 | -1.76% | 418,496 |
| Feb 26, 2026 | 8.97 | 9.13 | 8.76 | 9.09 | 9.09 | 1.79% | 436,629 |
| Feb 25, 2026 | 9.00 | 9.23 | 8.88 | 8.93 | 8.93 | -0.45% | 723,711 |
| Feb 24, 2026 | 8.71 | 8.99 | 8.71 | 8.97 | 8.97 | 3.10% | 393,683 |
| Feb 23, 2026 | 8.78 | 9.06 | 8.57 | 8.70 | 8.70 | -1.14% | 507,087 |
| Feb 20, 2026 | 8.81 | 9.03 | 8.75 | 8.80 | 8.80 | -1.01% | 594,092 |
| Feb 19, 2026 | 8.65 | 8.92 | 8.56 | 8.89 | 8.89 | 2.77% | 1,628,582 |
| Feb 18, 2026 | 8.60 | 8.73 | 8.52 | 8.65 | 8.65 | 0.70% | 536,335 |
| Feb 17, 2026 | 8.50 | 8.79 | 8.47 | 8.59 | 8.59 | 1.06% | 422,959 |
| Feb 13, 2026 | 8.46 | 8.70 | 8.45 | 8.50 | 8.50 | 1.19% | 482,892 |
| Feb 12, 2026 | 8.47 | 8.51 | 8.29 | 8.40 | 8.40 | -0.94% | 738,269 |
| Feb 11, 2026 | 8.62 | 8.65 | 8.25 | 8.48 | 8.48 | -1.51% | 775,003 |
| Feb 10, 2026 | 8.57 | 8.73 | 8.46 | 8.61 | 8.61 | 0.47% | 627,610 |
| Feb 9, 2026 | 8.55 | 8.70 | 8.37 | 8.57 | 8.57 | -0.35% | 522,565 |
| Feb 6, 2026 | 8.53 | 8.75 | 8.48 | 8.60 | 8.60 | 2.87% | 604,028 |
| Feb 5, 2026 | 8.87 | 9.19 | 8.32 | 8.36 | 8.36 | -6.49% | 773,495 |
| Feb 4, 2026 | 9.20 | 9.25 | 8.80 | 8.94 | 8.94 | -2.40% | 884,575 |
| Feb 3, 2026 | 9.27 | 9.62 | 8.91 | 9.16 | 9.16 | -2.14% | 811,301 |
| Feb 2, 2026 | 8.94 | 9.54 | 8.87 | 9.36 | 9.36 | 4.00% | 1,074,024 |
| Jan 30, 2026 | 8.79 | 9.05 | 8.56 | 9.00 | 9.00 | 1.58% | 714,863 |
| Jan 29, 2026 | 8.64 | 8.96 | 8.51 | 8.86 | 8.86 | 2.67% | 733,529 |
| Jan 28, 2026 | 8.93 | 8.99 | 8.59 | 8.63 | 8.63 | -3.36% | 1,022,270 |
| Jan 27, 2026 | 8.98 | 9.10 | 8.90 | 8.93 | 8.93 | -1.00% | 589,508 |
| Jan 26, 2026 | 8.93 | 9.20 | 8.75 | 9.02 | 9.02 | 0.56% | 847,366 |
| Jan 23, 2026 | 9.17 | 9.60 | 8.95 | 8.97 | 8.97 | -1.21% | 1,448,285 |
| Jan 22, 2026 | 9.05 | 9.56 | 8.97 | 9.08 | 9.08 | 0.55% | 1,337,330 |
| Jan 21, 2026 | 9.01 | 9.15 | 8.72 | 9.03 | 9.03 | 0.11% | 957,110 |
| Jan 20, 2026 | 8.82 | 9.15 | 8.66 | 9.02 | 9.02 | 1.01% | 859,574 |
| Jan 16, 2026 | 9.02 | 9.07 | 8.70 | 8.93 | 8.93 | -1.00% | 746,692 |
| Jan 15, 2026 | 9.14 | 9.22 | 8.80 | 9.02 | 9.02 | -1.64% | 1,176,705 |
| Jan 14, 2026 | 8.92 | 9.24 | 8.74 | 9.17 | 9.17 | 2.80% | 1,091,447 |
| Jan 13, 2026 | 8.37 | 8.95 | 8.37 | 8.92 | 8.92 | 6.44% | 1,950,550 |
| Jan 12, 2026 | 8.57 | 8.61 | 8.08 | 8.38 | 8.38 | -1.30% | 1,000,795 |
| Jan 9, 2026 | 8.70 | 8.86 | 8.47 | 8.49 | 8.49 | -1.62% | 771,419 |
| Jan 8, 2026 | 8.43 | 8.64 | 8.35 | 8.63 | 8.63 | 1.77% | 732,685 |