Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
8.91
+0.28 (3.24%)
Jan 29, 2026, 3:26 PM EST - Market open
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8.64 | 8.81 | 8.51 | 8.78 | - | 1.74% | 381,029 |
| Jan 28, 2026 | 8.93 | 8.99 | 8.59 | 8.63 | 8.63 | -3.36% | 1,022,270 |
| Jan 27, 2026 | 8.98 | 9.10 | 8.90 | 8.93 | 8.93 | -1.00% | 589,508 |
| Jan 26, 2026 | 8.93 | 9.20 | 8.75 | 9.02 | 9.02 | 0.56% | 847,366 |
| Jan 23, 2026 | 9.17 | 9.60 | 8.95 | 8.97 | 8.97 | -1.21% | 1,448,285 |
| Jan 22, 2026 | 9.05 | 9.56 | 8.97 | 9.08 | 9.08 | 0.55% | 1,337,330 |
| Jan 21, 2026 | 9.01 | 9.15 | 8.72 | 9.03 | 9.03 | 0.11% | 957,110 |
| Jan 20, 2026 | 8.82 | 9.15 | 8.66 | 9.02 | 9.02 | 1.01% | 859,574 |
| Jan 16, 2026 | 9.02 | 9.07 | 8.70 | 8.93 | 8.93 | -1.00% | 746,692 |
| Jan 15, 2026 | 9.14 | 9.22 | 8.80 | 9.02 | 9.02 | -1.64% | 1,176,705 |
| Jan 14, 2026 | 8.92 | 9.24 | 8.74 | 9.17 | 9.17 | 2.80% | 1,091,447 |
| Jan 13, 2026 | 8.37 | 8.95 | 8.37 | 8.92 | 8.92 | 6.44% | 1,950,550 |
| Jan 12, 2026 | 8.57 | 8.61 | 8.08 | 8.38 | 8.38 | -1.30% | 1,000,795 |
| Jan 9, 2026 | 8.70 | 8.86 | 8.47 | 8.49 | 8.49 | -1.62% | 771,419 |
| Jan 8, 2026 | 8.43 | 8.64 | 8.35 | 8.63 | 8.63 | 1.77% | 732,685 |
| Jan 7, 2026 | 8.32 | 8.70 | 8.31 | 8.48 | 8.48 | 2.05% | 892,001 |
| Jan 6, 2026 | 8.34 | 8.49 | 8.25 | 8.31 | 8.31 | -0.36% | 802,855 |
| Jan 5, 2026 | 8.32 | 8.50 | 8.21 | 8.34 | 8.34 | - | 847,421 |
| Jan 2, 2026 | 9.00 | 9.02 | 8.30 | 8.34 | 8.34 | -6.92% | 933,496 |
| Dec 31, 2025 | 8.81 | 9.02 | 8.77 | 8.96 | 8.96 | 1.70% | 1,342,059 |
| Dec 30, 2025 | 8.82 | 8.93 | 8.59 | 8.81 | 8.81 | -0.11% | 944,673 |
| Dec 29, 2025 | 8.79 | 9.01 | 8.67 | 8.82 | 8.82 | -0.56% | 1,182,572 |
| Dec 26, 2025 | 8.61 | 8.88 | 8.45 | 8.87 | 8.87 | 2.66% | 724,705 |
| Dec 24, 2025 | 8.53 | 8.72 | 8.42 | 8.64 | 8.64 | 1.29% | 635,530 |
| Dec 23, 2025 | 8.55 | 8.65 | 8.29 | 8.53 | 8.53 | -0.23% | 873,404 |
| Dec 22, 2025 | 8.23 | 8.62 | 8.13 | 8.55 | 8.55 | 2.89% | 871,880 |
| Dec 19, 2025 | 8.02 | 8.40 | 8.01 | 8.31 | 8.31 | 2.59% | 869,842 |
| Dec 18, 2025 | 8.20 | 8.32 | 8.05 | 8.10 | 8.10 | -0.12% | 665,802 |
| Dec 17, 2025 | 8.13 | 8.32 | 8.06 | 8.11 | 8.11 | -0.12% | 791,550 |
| Dec 16, 2025 | 8.20 | 8.30 | 8.05 | 8.12 | 8.12 | -0.61% | 841,178 |
| Dec 15, 2025 | 8.40 | 8.58 | 8.13 | 8.17 | 8.17 | -1.92% | 1,026,198 |
| Dec 12, 2025 | 8.39 | 8.49 | 8.24 | 8.33 | 8.33 | -0.72% | 624,216 |
| Dec 11, 2025 | 8.48 | 8.58 | 8.31 | 8.39 | 8.39 | -0.71% | 996,468 |
| Dec 10, 2025 | 8.56 | 8.68 | 8.40 | 8.45 | 8.45 | -1.52% | 863,951 |
| Dec 9, 2025 | 8.76 | 8.93 | 8.51 | 8.58 | 8.58 | -2.28% | 927,390 |
| Dec 8, 2025 | 8.81 | 9.03 | 8.73 | 8.78 | 8.78 | 0.80% | 1,615,395 |
| Dec 5, 2025 | 8.65 | 8.79 | 8.52 | 8.71 | 8.71 | 0.58% | 663,941 |
| Dec 4, 2025 | 8.70 | 8.80 | 8.48 | 8.66 | 8.66 | -0.69% | 825,274 |
| Dec 3, 2025 | 8.20 | 8.72 | 8.12 | 8.72 | 8.72 | 6.73% | 1,104,798 |
| Dec 2, 2025 | 8.38 | 8.53 | 8.16 | 8.17 | 8.17 | -2.04% | 1,058,310 |
| Dec 1, 2025 | 8.40 | 8.59 | 8.25 | 8.34 | 8.34 | -1.07% | 1,223,840 |
| Nov 28, 2025 | 8.71 | 8.75 | 8.41 | 8.43 | 8.43 | -1.98% | 567,801 |
| Nov 26, 2025 | 8.45 | 8.65 | 8.34 | 8.60 | 8.60 | 2.38% | 1,075,160 |
| Nov 25, 2025 | 8.65 | 8.75 | 8.28 | 8.40 | 8.40 | -2.89% | 1,636,258 |
| Nov 24, 2025 | 8.79 | 8.80 | 8.50 | 8.65 | 8.65 | 0.58% | 1,199,274 |
| Nov 21, 2025 | 8.67 | 8.83 | 8.01 | 8.60 | 8.60 | -4.97% | 3,338,487 |
| Nov 20, 2025 | 9.79 | 9.88 | 9.01 | 9.05 | 9.05 | -6.51% | 1,021,462 |
| Nov 19, 2025 | 9.87 | 9.88 | 9.39 | 9.68 | 9.68 | -0.21% | 981,035 |
| Nov 18, 2025 | 9.18 | 9.95 | 9.08 | 9.70 | 9.70 | 5.66% | 1,531,564 |
| Nov 17, 2025 | 8.88 | 9.38 | 8.85 | 9.18 | 9.18 | 3.38% | 1,209,398 |