Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
8.81
-0.28 (-3.08%)
At close: Nov 7, 2025, 4:00 PM EST
8.93
+0.12 (1.36%)
After-hours: Nov 7, 2025, 7:37 PM EST
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.03 | 9.08 | 8.63 | 8.81 | 8.81 | -3.08% | 1,142,606 |
| 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% | 2,636,461 |
| 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 |
| Oct 27, 2025 | 10.64 | 11.12 | 10.64 | 11.08 | 11.08 | 4.43% | 1,123,252 |
| Oct 24, 2025 | 10.79 | 10.91 | 10.56 | 10.61 | 10.61 | -0.66% | 710,408 |
| Oct 23, 2025 | 10.80 | 10.88 | 10.63 | 10.68 | 10.68 | -0.74% | 780,104 |
| Oct 22, 2025 | 11.06 | 11.19 | 10.46 | 10.76 | 10.76 | -3.06% | 1,113,245 |
| Oct 21, 2025 | 11.17 | 11.24 | 10.94 | 11.10 | 11.10 | -0.45% | 910,516 |
| Oct 20, 2025 | 11.04 | 11.21 | 10.82 | 11.15 | 11.15 | 3.19% | 1,044,245 |
| Oct 17, 2025 | 11.31 | 11.45 | 10.66 | 10.81 | 10.81 | -5.05% | 1,206,623 |
| Oct 16, 2025 | 11.90 | 12.03 | 11.26 | 11.38 | 11.38 | -3.40% | 2,055,002 |
| Oct 15, 2025 | 10.53 | 11.84 | 10.50 | 11.78 | 11.78 | 12.30% | 4,977,719 |
| Oct 14, 2025 | 10.60 | 10.66 | 10.37 | 10.49 | 10.49 | -1.87% | 1,022,683 |
| Oct 13, 2025 | 10.71 | 10.89 | 10.40 | 10.69 | 10.69 | -2.91% | 1,779,787 |
| Oct 10, 2025 | 10.99 | 11.18 | 10.36 | 11.01 | 11.01 | 1.76% | 2,920,831 |
| Oct 9, 2025 | 10.83 | 11.23 | 10.65 | 10.82 | 10.82 | 1.69% | 2,014,094 |
| Oct 8, 2025 | 10.24 | 10.66 | 10.08 | 10.64 | 10.64 | 4.42% | 1,420,371 |
| Oct 7, 2025 | 10.93 | 11.08 | 9.93 | 10.19 | 10.19 | -4.32% | 3,502,422 |
| Oct 6, 2025 | 9.77 | 10.66 | 9.55 | 10.65 | 10.65 | 9.23% | 4,629,950 |
| Oct 3, 2025 | 9.34 | 9.77 | 9.30 | 9.75 | 9.75 | 4.73% | 1,129,141 |
| Oct 2, 2025 | 9.43 | 9.49 | 9.08 | 9.31 | 9.31 | -1.27% | 1,090,364 |
| Oct 1, 2025 | 9.43 | 9.56 | 9.30 | 9.43 | 9.43 | -0.84% | 1,404,903 |
| Sep 30, 2025 | 9.04 | 9.51 | 8.94 | 9.51 | 9.51 | -0.31% | 2,391,298 |
| Sep 29, 2025 | 9.71 | 10.22 | 9.51 | 9.54 | 9.54 | -2.35% | 2,615,362 |
| Sep 26, 2025 | 9.59 | 9.95 | 9.53 | 9.77 | 9.77 | 2.63% | 2,519,363 |
| Sep 25, 2025 | 9.37 | 9.96 | 8.93 | 9.52 | 9.52 | 6.37% | 7,160,120 |
| Sep 24, 2025 | 8.31 | 9.18 | 8.07 | 8.95 | 8.95 | 10.36% | 7,080,976 |
| Sep 23, 2025 | 8.20 | 8.24 | 7.88 | 8.11 | 8.11 | 2.01% | 2,351,964 |
| Sep 22, 2025 | 7.66 | 8.04 | 7.51 | 7.95 | 7.95 | 3.65% | 1,591,788 |
| Sep 19, 2025 | 7.93 | 8.01 | 7.61 | 7.67 | 7.67 | -3.40% | 2,693,231 |
| Sep 18, 2025 | 7.37 | 8.01 | 7.36 | 7.94 | 7.94 | 8.32% | 2,306,112 |
| Sep 17, 2025 | 7.31 | 7.55 | 7.16 | 7.33 | 7.33 | 0.96% | 1,892,439 |
| Sep 16, 2025 | 7.57 | 7.73 | 7.16 | 7.26 | 7.26 | 0.41% | 2,370,356 |
| Sep 15, 2025 | 7.73 | 7.75 | 7.22 | 7.23 | 7.23 | -6.71% | 1,319,532 |
| Sep 12, 2025 | 7.92 | 7.97 | 7.69 | 7.75 | 7.75 | -2.52% | 1,817,346 |
| Sep 11, 2025 | 7.93 | 8.07 | 7.87 | 7.95 | 7.95 | -0.38% | 1,375,791 |
| Sep 10, 2025 | 8.17 | 8.18 | 7.91 | 7.98 | 7.98 | -2.80% | 1,772,080 |
| Sep 9, 2025 | 8.29 | 8.37 | 8.05 | 8.21 | 8.21 | -1.44% | 1,450,265 |
| Sep 8, 2025 | 8.92 | 8.95 | 8.31 | 8.33 | 8.33 | -6.93% | 1,223,629 |
| Sep 5, 2025 | 8.95 | 8.99 | 8.72 | 8.95 | 8.95 | 0.22% | 765,752 |
| Sep 4, 2025 | 9.01 | 9.08 | 8.65 | 8.93 | 8.93 | 0.11% | 1,633,586 |
| Sep 3, 2025 | 9.04 | 9.33 | 8.90 | 8.92 | 8.92 | -1.98% | 864,583 |
| Sep 2, 2025 | 9.02 | 9.35 | 8.92 | 9.10 | 9.10 | 0.33% | 1,038,041 |
| Aug 29, 2025 | 9.30 | 9.39 | 8.97 | 9.07 | 9.07 | -2.47% | 966,454 |