Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
10.81
-0.58 (-5.05%)
At close: Oct 17, 2025, 4:00 PM EDT
10.90
+0.10 (0.88%)
After-hours: Oct 17, 2025, 7:11 PM EDT
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.31 | 11.45 | 10.66 | 10.81 | 10.81 | -5.05% | 1,202,922 |
| 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 |
| Aug 28, 2025 | 9.42 | 9.47 | 9.23 | 9.30 | 9.30 | -0.64% | 922,350 |
| Aug 27, 2025 | 9.38 | 9.48 | 9.25 | 9.36 | 9.36 | -0.53% | 604,449 |
| Aug 26, 2025 | 9.39 | 9.46 | 9.27 | 9.41 | 9.41 | 0.53% | 582,868 |
| Aug 25, 2025 | 9.43 | 9.46 | 9.16 | 9.36 | 9.36 | -0.85% | 1,369,236 |
| Aug 22, 2025 | 9.55 | 9.83 | 9.27 | 9.44 | 9.44 | -0.74% | 1,209,003 |
| Aug 21, 2025 | 9.54 | 10.15 | 9.35 | 9.51 | 9.51 | 2.48% | 3,164,035 |
| Aug 20, 2025 | 9.02 | 9.34 | 8.91 | 9.28 | 9.28 | 3.05% | 991,621 |
| Aug 19, 2025 | 9.25 | 9.31 | 8.98 | 9.01 | 9.01 | -2.12% | 1,331,401 |
| Aug 18, 2025 | 9.43 | 9.45 | 9.14 | 9.20 | 9.20 | -2.44% | 1,226,092 |
| Aug 15, 2025 | 8.88 | 9.68 | 8.82 | 9.43 | 9.43 | 5.96% | 2,797,831 |
| Aug 14, 2025 | 9.40 | 9.45 | 8.61 | 8.90 | 8.90 | -5.62% | 3,390,875 |
| Aug 13, 2025 | 10.34 | 10.41 | 8.84 | 9.43 | 9.43 | -19.81% | 6,997,491 |
| Aug 12, 2025 | 11.80 | 11.91 | 11.51 | 11.76 | 11.76 | 0.51% | 1,747,703 |
| Aug 11, 2025 | 12.22 | 12.23 | 11.30 | 11.70 | 11.70 | -2.66% | 1,252,622 |
| Aug 8, 2025 | 12.10 | 12.22 | 11.58 | 12.02 | 12.02 | -0.91% | 986,718 |