Zevra Therapeutics, Inc. (ZVRA)

NASDAQ: ZVRA · Real-Time Price · USD

9.51

-0.13 (-1.35%)

At close: Jul 31, 2026, 4:00 PM EDT

9.54

+0.03 (0.32%)

After-hours: Jul 31, 2026, 7:46 PM EDT

Zevra Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.70	9.75	9.34	9.51	9.51	-1.35%	970,265
Jul 30, 2026	9.79	9.87	9.50	9.64	9.64	-1.43%	1,912,627
Jul 29, 2026	9.72	9.85	9.44	9.78	9.78	0.51%	1,042,573
Jul 28, 2026	9.81	9.81	9.39	9.73	9.73	0.21%	1,504,271
Jul 27, 2026	9.53	9.99	9.47	9.71	9.71	1.94%	1,712,355
Jul 24, 2026	9.21	10.19	9.10	9.53	9.53	-23.92%	6,924,552
Jul 23, 2026	11.94	12.56	11.81	12.52	12.52	3.13%	963,985
Jul 22, 2026	12.42	12.50	11.91	12.14	12.14	-2.49%	941,392
Jul 21, 2026	12.07	12.53	12.02	12.45	12.45	3.49%	865,508
Jul 20, 2026	12.80	12.95	12.00	12.03	12.03	-5.79%	1,139,228
Jul 17, 2026	12.51	12.97	12.44	12.77	12.77	0.08%	655,201
Jul 16, 2026	12.90	13.14	12.58	12.76	12.76	-1.54%	1,082,444
Jul 15, 2026	13.02	13.03	12.61	12.96	12.96	-0.77%	860,146
Jul 14, 2026	13.12	13.33	12.85	13.06	13.06	-0.91%	811,506
Jul 13, 2026	13.20	13.29	13.01	13.18	13.18	-1.27%	868,056
Jul 10, 2026	13.94	13.96	12.96	13.35	13.35	-4.23%	2,059,687
Jul 9, 2026	14.91	14.96	13.69	13.94	13.94	-5.49%	1,599,744
Jul 8, 2026	14.30	15.04	14.08	14.75	14.75	2.15%	2,877,926
Jul 7, 2026	13.99	14.57	13.58	14.44	14.44	3.36%	1,875,251
Jul 6, 2026	13.99	14.37	13.78	13.97	13.97	-0.07%	1,001,287
Jul 2, 2026	13.85	14.04	13.53	13.98	13.98	1.23%	1,421,934
Jul 1, 2026	14.31	14.49	13.77	13.81	13.81	-3.70%	1,107,412
Jun 30, 2026	14.09	14.58	13.98	14.34	14.34	2.36%	1,482,590
Jun 29, 2026	13.53	14.10	13.53	14.01	14.01	3.62%	1,537,825
Jun 26, 2026	13.20	13.88	13.20	13.52	13.52	2.19%	2,687,748
Jun 25, 2026	13.26	13.49	12.95	13.23	13.23	1.15%	1,113,207
Jun 24, 2026	13.00	13.32	12.93	13.08	13.08	0.62%	981,604
Jun 23, 2026	12.66	13.10	12.64	13.00	13.00	2.77%	1,363,826
Jun 22, 2026	12.94	13.19	12.48	12.65	12.65	-1.94%	1,119,434
Jun 18, 2026	12.73	13.07	12.67	12.90	12.90	2.30%	1,947,976
Jun 17, 2026	12.75	12.94	12.50	12.61	12.61	-0.32%	1,381,972
Jun 16, 2026	12.54	12.77	12.18	12.65	12.65	0.80%	1,259,024
Jun 15, 2026	12.88	12.99	12.37	12.55	12.55	-0.79%	1,873,005
Jun 12, 2026	12.98	13.74	12.63	12.65	12.65	-2.47%	1,720,013
Jun 11, 2026	13.26	13.45	12.69	12.97	12.97	-3.93%	2,232,797
Jun 10, 2026	13.65	14.27	13.38	13.50	13.50	-1.17%	2,719,218
Jun 9, 2026	12.53	13.80	12.45	13.66	13.66	12.99%	5,261,843
Jun 8, 2026	10.71	12.35	10.58	12.09	12.09	13.95%	3,529,016
Jun 5, 2026	11.14	11.18	10.36	10.61	10.61	-5.01%	2,137,592
Jun 4, 2026	10.95	11.44	10.95	11.17	11.17	1.92%	949,633
Jun 3, 2026	11.08	11.10	10.87	10.96	10.96	0.74%	1,583,429
Jun 2, 2026	11.38	11.51	10.86	10.88	10.88	-5.31%	1,816,191
Jun 1, 2026	11.59	11.93	11.42	11.49	11.49	-0.86%	2,054,859
May 29, 2026	11.45	11.74	11.36	11.59	11.59	1.67%	2,260,666
May 28, 2026	11.06	11.52	10.72	11.40	11.40	4.11%	3,293,580
May 27, 2026	10.36	11.19	10.36	10.95	10.95	6.10%	2,688,621
May 26, 2026	10.15	10.37	10.06	10.32	10.32	2.89%	1,853,522
May 22, 2026	10.48	10.73	10.01	10.03	10.03	-4.39%	1,364,549
May 21, 2026	10.17	10.62	10.06	10.49	10.49	2.44%	2,441,540
May 20, 2026	10.30	10.51	10.16	10.24	10.24	0.39%	1,028,771