Zevra Therapeutics, Inc. (ZVRA)

NASDAQ: ZVRA · Real-Time Price · USD

11.32

+0.14 (1.25%)

At close: Aug 14, 2026, 4:00 PM EDT

11.33

+0.01 (0.11%)

After-hours: Aug 14, 2026, 7:59 PM EDT

Zevra Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.01	11.36	10.81	11.32	11.32	1.25%	777,759
Aug 13, 2026	11.47	11.60	11.14	11.18	11.18	-2.27%	707,384
Aug 12, 2026	11.46	11.51	11.35	11.44	11.44	0.88%	648,791
Aug 11, 2026	11.52	11.57	11.32	11.34	11.34	-1.22%	620,863
Aug 10, 2026	11.47	11.53	11.22	11.48	11.48	-0.69%	793,881
Aug 7, 2026	11.91	11.97	11.35	11.56	11.56	-2.69%	1,262,933
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
Jul 30, 2026	9.79	9.87	9.50	9.64	9.64	-1.43%	1,916,691
Jul 29, 2026	9.72	9.85	9.44	9.78	9.78	0.51%	1,043,385
Jul 28, 2026	9.81	9.81	9.39	9.73	9.73	0.21%	1,505,118
Jul 27, 2026	9.53	9.99	9.47	9.71	9.71	1.94%	1,713,002
Jul 24, 2026	9.21	10.19	9.10	9.53	9.53	-23.92%	6,941,222
Jul 23, 2026	11.94	12.56	11.81	12.52	12.52	3.13%	965,776
Jul 22, 2026	12.42	12.50	11.91	12.14	12.14	-2.49%	941,396
Jul 21, 2026	12.07	12.53	12.02	12.45	12.45	3.49%	867,048
Jul 20, 2026	12.80	12.95	12.00	12.03	12.03	-5.79%	1,140,573
Jul 17, 2026	12.51	12.97	12.44	12.77	12.77	0.08%	655,697
Jul 16, 2026	12.90	13.14	12.58	12.76	12.76	-1.54%	1,084,258
Jul 15, 2026	13.02	13.03	12.61	12.96	12.96	-0.77%	871,759
Jul 14, 2026	13.12	13.33	12.85	13.06	13.06	-0.91%	812,911
Jul 13, 2026	13.20	13.29	13.01	13.18	13.18	-1.27%	868,278
Jul 10, 2026	13.94	13.96	12.96	13.35	13.35	-4.23%	2,060,316
Jul 9, 2026	14.91	14.96	13.69	13.94	13.94	-5.49%	1,601,192
Jul 8, 2026	14.30	15.04	14.08	14.75	14.75	2.15%	2,878,017
Jul 7, 2026	13.99	14.57	13.58	14.44	14.44	3.36%	1,876,005
Jul 6, 2026	13.99	14.37	13.78	13.97	13.97	-0.07%	1,006,140
Jul 2, 2026	13.85	14.04	13.53	13.98	13.98	1.23%	1,422,317
Jul 1, 2026	14.31	14.49	13.77	13.81	13.81	-3.70%	1,107,990
Jun 30, 2026	14.09	14.58	13.98	14.34	14.34	2.36%	1,482,750
Jun 29, 2026	13.53	14.10	13.53	14.01	14.01	3.62%	1,539,008
Jun 26, 2026	13.20	13.88	13.20	13.52	13.52	2.19%	2,878,207
Jun 25, 2026	13.26	13.49	12.95	13.23	13.23	1.15%	1,220,591
Jun 24, 2026	13.00	13.32	12.93	13.08	13.08	0.62%	984,732
Jun 23, 2026	12.66	13.10	12.64	13.00	13.00	2.77%	1,372,999
Jun 22, 2026	12.94	13.19	12.48	12.65	12.65	-1.94%	1,120,059
Jun 18, 2026	12.73	13.07	12.67	12.90	12.90	2.30%	1,948,450
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