Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
11.39
+0.39 (3.55%)
At close: Oct 9, 2026, 4:00 PM EDT
11.40
+0.01 (0.07%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Zevra Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.95 | 11.46 | 10.95 | 11.39 | 11.39 | 3.55% | 730,669 |
| Oct 8, 2026 | 11.05 | 11.09 | 10.87 | 11.00 | 11.00 | -0.72% | 486,211 |
| Oct 7, 2026 | 10.68 | 11.38 | 10.57 | 11.08 | 11.08 | 3.26% | 936,046 |
| Oct 6, 2026 | 10.76 | 10.88 | 10.45 | 10.73 | 10.73 | 0.28% | 611,663 |
| Oct 5, 2026 | 10.01 | 10.81 | 10.00 | 10.70 | 10.70 | 7.11% | 1,977,655 |
| 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 |
| Aug 27, 2026 | 11.74 | 11.91 | 11.62 | 11.85 | 11.85 | 0.94% | 620,679 |
| Aug 26, 2026 | 12.00 | 12.03 | 11.69 | 11.74 | 11.74 | -2.49% | 555,418 |
| Aug 25, 2026 | 11.81 | 12.16 | 11.79 | 12.04 | 12.04 | 3.35% | 820,558 |
| Aug 24, 2026 | 11.98 | 12.01 | 11.45 | 11.65 | 11.65 | -1.85% | 784,475 |
| Aug 21, 2026 | 11.96 | 12.01 | 11.75 | 11.87 | 11.87 | -0.17% | 704,113 |
| Aug 20, 2026 | 12.04 | 12.18 | 11.86 | 11.89 | 11.89 | -1.98% | 924,663 |
| Aug 19, 2026 | 11.78 | 12.15 | 11.65 | 12.13 | 12.13 | 4.84% | 1,117,955 |
| Aug 18, 2026 | 11.48 | 11.64 | 11.32 | 11.57 | 11.57 | 0.35% | 911,555 |
| Aug 17, 2026 | 11.27 | 11.58 | 11.18 | 11.53 | 11.53 | 1.86% | 754,271 |
| Aug 14, 2026 | 11.01 | 11.36 | 10.81 | 11.32 | 11.32 | 1.25% | 777,778 |
| Aug 13, 2026 | 11.47 | 11.60 | 11.14 | 11.18 | 11.18 | -2.27% | 807,987 |
| Aug 12, 2026 | 11.46 | 11.51 | 11.35 | 11.44 | 11.44 | 0.88% | 708,532 |
| Aug 11, 2026 | 11.52 | 11.57 | 11.32 | 11.34 | 11.34 | -1.22% | 710,556 |
| Aug 10, 2026 | 11.47 | 11.53 | 11.22 | 11.48 | 11.48 | -0.69% | 794,201 |
| Aug 7, 2026 | 11.91 | 11.97 | 11.35 | 11.56 | 11.56 | -2.69% | 1,262,934 |
| Aug 6, 2026 | 11.31 | 12.32 | 11.08 | 11.88 | 11.88 | 12.82% | 2,493,870 |
| Aug 5, 2026 | 10.59 | 10.66 | 10.37 | 10.53 | 10.53 | 0.10% | 781,393 |
| Aug 4, 2026 | 10.23 | 10.53 | 10.10 | 10.52 | 10.52 | 4.62% | 1,284,605 |
| Aug 3, 2026 | 9.51 | 10.08 | 9.49 | 10.06 | 10.06 | 5.73% | 1,753,739 |
| Jul 31, 2026 | 9.70 | 9.75 | 9.34 | 9.51 | 9.51 | -1.35% | 971,429 |