Zevra Therapeutics, Inc. (ZVRA)

NASDAQ: ZVRA · Real-Time Price · USD

13.98

+0.17 (1.23%)

At close: Jul 2, 2026, 4:00 PM EDT

13.99

+0.01 (0.07%)

After-hours: Jul 2, 2026, 7:59 PM EDT

Zevra Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	10.40	10.41	10.03	10.20	10.20	-2.21%	2,541,576
May 18, 2026	11.01	11.16	10.35	10.43	10.43	-5.27%	2,285,218
May 15, 2026	11.45	11.46	11.00	11.01	11.01	-5.57%	1,728,331
May 14, 2026	11.25	12.06	11.20	11.66	11.66	4.86%	3,090,790
May 13, 2026	11.01	11.25	10.86	11.12	11.12	0.63%	1,019,206
May 12, 2026	10.95	11.16	10.77	11.05	11.05	2.31%	1,122,264
May 11, 2026	11.30	11.86	10.71	10.80	10.80	-2.96%	2,235,093
May 8, 2026	11.14	11.60	10.78	11.13	11.13	1.18%	2,650,226
May 7, 2026	10.86	11.21	10.22	11.00	11.00	-2.22%	2,628,920
May 6, 2026	10.68	11.30	10.57	11.25	11.25	6.03%	2,072,032
May 5, 2026	10.16	10.73	10.16	10.61	10.61	5.57%	989,258
May 4, 2026	10.11	10.50	10.01	10.05	10.05	-0.20%	1,381,022
May 1, 2026	10.19	10.34	10.04	10.07	10.07	-0.98%	686,463
Apr 30, 2026	9.77	10.31	9.75	10.17	10.17	5.17%	1,062,487
Apr 29, 2026	9.83	9.88	9.48	9.67	9.67	-2.32%	964,554
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