Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
10.03
-0.46 (-4.39%)
At close: May 22, 2026, 4:00 PM EDT
10.15
+0.12 (1.20%)
After-hours: May 22, 2026, 7:59 PM EDT
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.48 | 10.73 | 10.01 | 10.03 | 10.03 | -4.39% | 1,353,946 |
| May 21, 2026 | 10.17 | 10.62 | 10.06 | 10.49 | 10.49 | 2.44% | 2,433,275 |
| May 20, 2026 | 10.30 | 10.51 | 10.16 | 10.24 | 10.24 | 0.39% | 1,015,998 |
| May 19, 2026 | 10.40 | 10.41 | 10.03 | 10.20 | 10.20 | -2.21% | 947,825 |
| May 18, 2026 | 11.01 | 11.16 | 10.35 | 10.43 | 10.43 | -5.27% | 2,267,828 |
| 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 |
| Apr 21, 2026 | 10.85 | 10.85 | 10.37 | 10.39 | 10.39 | -3.62% | 764,520 |
| Apr 20, 2026 | 10.67 | 10.86 | 10.58 | 10.78 | 10.78 | 1.03% | 633,038 |
| Apr 17, 2026 | 10.61 | 10.95 | 10.61 | 10.67 | 10.67 | 2.60% | 1,216,677 |
| Apr 16, 2026 | 10.37 | 10.61 | 10.28 | 10.40 | 10.40 | 0.78% | 809,646 |
| Apr 15, 2026 | 9.81 | 10.35 | 9.81 | 10.32 | 10.32 | 5.41% | 732,110 |
| Apr 14, 2026 | 9.75 | 9.86 | 9.68 | 9.79 | 9.79 | 0.72% | 598,134 |
| Apr 13, 2026 | 9.44 | 9.73 | 9.36 | 9.72 | 9.72 | 2.64% | 715,702 |
| Apr 10, 2026 | 9.71 | 9.72 | 9.35 | 9.47 | 9.47 | -2.47% | 690,828 |
| Apr 9, 2026 | 9.50 | 9.76 | 9.44 | 9.71 | 9.71 | 1.25% | 671,550 |
| Apr 8, 2026 | 9.95 | 10.02 | 9.56 | 9.59 | 9.59 | -0.93% | 568,274 |
| Apr 7, 2026 | 9.63 | 9.70 | 9.40 | 9.68 | 9.68 | -0.62% | 708,382 |
| Apr 6, 2026 | 9.40 | 9.92 | 9.27 | 9.74 | 9.74 | 3.62% | 911,922 |
| Apr 2, 2026 | 9.21 | 9.44 | 9.15 | 9.40 | 9.40 | -0.11% | 587,490 |
| Apr 1, 2026 | 9.43 | 9.64 | 9.35 | 9.41 | 9.41 | 0.97% | 539,725 |
| Mar 31, 2026 | 8.83 | 9.35 | 8.81 | 9.32 | 9.32 | 6.15% | 931,212 |
| Mar 30, 2026 | 9.08 | 9.15 | 8.71 | 8.78 | 8.78 | -4.15% | 904,781 |
| Mar 27, 2026 | 9.33 | 9.48 | 9.15 | 9.16 | 9.16 | -2.55% | 519,807 |
| Mar 26, 2026 | 9.07 | 9.54 | 9.02 | 9.40 | 9.40 | 2.96% | 767,552 |
| Mar 25, 2026 | 9.20 | 9.39 | 9.09 | 9.13 | 9.13 | -0.22% | 620,124 |
| Mar 24, 2026 | 9.34 | 9.35 | 9.02 | 9.15 | 9.15 | -2.87% | 739,398 |
| Mar 23, 2026 | 9.25 | 9.50 | 9.02 | 9.42 | 9.42 | 2.06% | 871,511 |
| Mar 20, 2026 | 9.40 | 9.47 | 9.20 | 9.23 | 9.23 | -1.81% | 833,899 |
| Mar 19, 2026 | 9.48 | 9.55 | 9.31 | 9.40 | 9.40 | -1.57% | 648,600 |
| Mar 18, 2026 | 9.90 | 9.90 | 9.46 | 9.55 | 9.55 | -3.54% | 956,696 |
| Mar 17, 2026 | 9.87 | 10.11 | 9.73 | 9.90 | 9.90 | 0.30% | 1,320,609 |
| Mar 16, 2026 | 10.54 | 10.71 | 9.85 | 9.87 | 9.87 | -1.10% | 2,023,881 |
| Mar 13, 2026 | 10.10 | 10.52 | 9.93 | 9.98 | 9.98 | -2.01% | 1,050,592 |