Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
10.03
-0.04 (-0.40%)
May 4, 2026, 2:13 PM EDT - Market open
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 10.11 | 10.50 | 10.03 | 10.33 | - | 2.58% | 476,767 |
| May 1, 2026 | 10.19 | 10.34 | 10.04 | 10.07 | 10.07 | -0.98% | 677,988 |
| Apr 30, 2026 | 9.77 | 10.31 | 9.75 | 10.17 | 10.17 | 5.17% | 1,062,018 |
| Apr 29, 2026 | 9.83 | 9.88 | 9.48 | 9.67 | 9.67 | -2.32% | 964,535 |
| Apr 28, 2026 | 9.92 | 10.18 | 9.88 | 9.90 | 9.90 | 0.92% | 644,286 |
| Apr 27, 2026 | 10.07 | 10.28 | 9.75 | 9.81 | 9.81 | -2.68% | 765,941 |
| Apr 24, 2026 | 10.11 | 10.18 | 9.89 | 10.08 | 10.08 | -0.30% | 708,347 |
| Apr 23, 2026 | 10.53 | 10.55 | 10.03 | 10.11 | 10.11 | -3.62% | 638,646 |
| Apr 22, 2026 | 10.53 | 10.77 | 10.43 | 10.49 | 10.49 | 0.96% | 803,569 |
| Apr 21, 2026 | 10.85 | 10.85 | 10.37 | 10.39 | 10.39 | -3.62% | 764,520 |
| Apr 20, 2026 | 10.67 | 10.86 | 10.58 | 10.78 | 10.78 | 1.03% | 633,038 |
| Apr 17, 2026 | 10.61 | 10.95 | 10.61 | 10.67 | 10.67 | 2.60% | 1,216,677 |
| Apr 16, 2026 | 10.37 | 10.61 | 10.28 | 10.40 | 10.40 | 0.78% | 809,646 |
| Apr 15, 2026 | 9.81 | 10.35 | 9.81 | 10.32 | 10.32 | 5.41% | 732,110 |
| Apr 14, 2026 | 9.75 | 9.86 | 9.68 | 9.79 | 9.79 | 0.72% | 598,134 |
| Apr 13, 2026 | 9.44 | 9.73 | 9.36 | 9.72 | 9.72 | 2.64% | 715,702 |
| Apr 10, 2026 | 9.71 | 9.72 | 9.35 | 9.47 | 9.47 | -2.47% | 690,828 |
| Apr 9, 2026 | 9.50 | 9.76 | 9.44 | 9.71 | 9.71 | 1.25% | 671,550 |
| Apr 8, 2026 | 9.95 | 10.02 | 9.56 | 9.59 | 9.59 | -0.93% | 568,274 |
| Apr 7, 2026 | 9.63 | 9.70 | 9.40 | 9.68 | 9.68 | -0.62% | 708,382 |
| Apr 6, 2026 | 9.40 | 9.92 | 9.27 | 9.74 | 9.74 | 3.62% | 911,922 |
| Apr 2, 2026 | 9.21 | 9.44 | 9.15 | 9.40 | 9.40 | -0.11% | 587,490 |
| Apr 1, 2026 | 9.43 | 9.64 | 9.35 | 9.41 | 9.41 | 0.97% | 539,725 |
| Mar 31, 2026 | 8.83 | 9.35 | 8.81 | 9.32 | 9.32 | 6.15% | 931,212 |
| Mar 30, 2026 | 9.08 | 9.15 | 8.71 | 8.78 | 8.78 | -4.15% | 904,781 |
| Mar 27, 2026 | 9.33 | 9.48 | 9.15 | 9.16 | 9.16 | -2.55% | 519,807 |
| Mar 26, 2026 | 9.07 | 9.54 | 9.02 | 9.40 | 9.40 | 2.96% | 767,552 |
| Mar 25, 2026 | 9.20 | 9.39 | 9.09 | 9.13 | 9.13 | -0.22% | 620,124 |
| Mar 24, 2026 | 9.34 | 9.35 | 9.02 | 9.15 | 9.15 | -2.87% | 739,398 |
| Mar 23, 2026 | 9.25 | 9.50 | 9.02 | 9.42 | 9.42 | 2.06% | 871,511 |
| 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% | 648,600 |
| Mar 18, 2026 | 9.90 | 9.90 | 9.46 | 9.55 | 9.55 | -3.54% | 956,696 |
| Mar 17, 2026 | 9.87 | 10.11 | 9.73 | 9.90 | 9.90 | 0.30% | 1,320,609 |
| Mar 16, 2026 | 10.54 | 10.71 | 9.85 | 9.87 | 9.87 | -1.10% | 2,023,881 |
| Mar 13, 2026 | 10.10 | 10.52 | 9.93 | 9.98 | 9.98 | -2.01% | 1,050,592 |
| Mar 12, 2026 | 10.24 | 10.31 | 9.77 | 10.19 | 10.19 | -2.16% | 1,386,881 |
| Mar 11, 2026 | 10.76 | 10.85 | 9.54 | 10.41 | 10.41 | -5.88% | 4,240,033 |
| Mar 10, 2026 | 10.95 | 11.40 | 10.51 | 11.06 | 11.06 | 21.27% | 9,386,906 |
| Mar 9, 2026 | 8.81 | 9.12 | 8.73 | 9.12 | 9.12 | 1.56% | 1,965,861 |
| Mar 6, 2026 | 8.71 | 9.01 | 8.42 | 8.98 | 8.98 | 2.16% | 819,522 |
| Mar 5, 2026 | 8.88 | 9.11 | 8.71 | 8.79 | 8.79 | -1.57% | 1,099,135 |
| Mar 4, 2026 | 8.98 | 9.24 | 8.87 | 8.93 | 8.93 | 0.22% | 704,711 |
| Mar 3, 2026 | 8.97 | 9.11 | 8.80 | 8.91 | 8.91 | -1.98% | 583,128 |
| Mar 2, 2026 | 8.79 | 9.24 | 8.72 | 9.09 | 9.09 | 1.79% | 495,831 |
| Feb 27, 2026 | 8.93 | 9.09 | 8.83 | 8.93 | 8.93 | -1.76% | 421,802 |
| Feb 26, 2026 | 8.97 | 9.13 | 8.76 | 9.09 | 9.09 | 1.79% | 446,293 |
| Feb 25, 2026 | 9.00 | 9.23 | 8.88 | 8.93 | 8.93 | -0.45% | 743,956 |
| Feb 24, 2026 | 8.71 | 8.99 | 8.71 | 8.97 | 8.97 | 3.10% | 394,128 |
| Feb 23, 2026 | 8.78 | 9.06 | 8.57 | 8.70 | 8.70 | -1.14% | 554,354 |