Zevra Therapeutics, Inc. (ZVRA)
NASDAQ: ZVRA · Real-Time Price · USD
12.78
+0.25 (2.00%)
Jul 14, 2025, 4:00 PM - Market closed
Zevra Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 12.67 | 12.90 | 12.34 | 12.71 | - | 1.44% | 1,390,611 |
| Jul 11, 2025 | 12.09 | 12.55 | 11.89 | 12.53 | 12.53 | 4.24% | 1,626,676 |
| Jul 10, 2025 | 11.94 | 12.37 | 11.75 | 12.02 | 12.02 | 3.98% | 1,694,374 |
| Jul 9, 2025 | 11.73 | 11.84 | 11.48 | 11.56 | 11.56 | 0.09% | 1,000,887 |
| Jul 8, 2025 | 11.31 | 11.59 | 11.06 | 11.55 | 11.55 | 2.48% | 1,442,813 |
| Jul 7, 2025 | 9.78 | 11.50 | 9.77 | 11.27 | 11.27 | 15.71% | 4,931,557 |
| Jul 3, 2025 | 9.41 | 10.03 | 9.29 | 9.74 | 9.74 | 3.51% | 1,176,785 |
| Jul 2, 2025 | 9.25 | 9.63 | 9.00 | 9.41 | 9.41 | 5.14% | 1,585,075 |
| Jul 1, 2025 | 8.71 | 8.95 | 8.58 | 8.95 | 8.95 | 1.59% | 689,808 |
| Jun 30, 2025 | 9.03 | 9.07 | 8.81 | 8.81 | 8.81 | -2.11% | 415,186 |
| Jun 27, 2025 | 9.25 | 9.25 | 8.89 | 9.00 | 9.00 | -3.02% | 1,449,048 |
| Jun 26, 2025 | 9.30 | 9.39 | 9.11 | 9.28 | 9.28 | -0.54% | 419,577 |
| Jun 25, 2025 | 9.16 | 9.43 | 9.05 | 9.33 | 9.33 | 1.97% | 377,892 |
| Jun 24, 2025 | 9.07 | 9.21 | 8.97 | 9.15 | 9.15 | 1.67% | 316,800 |
| Jun 23, 2025 | 9.00 | 9.03 | 8.83 | 9.00 | 9.00 | -0.44% | 358,513 |
| Jun 20, 2025 | 9.17 | 9.18 | 8.96 | 9.04 | 9.04 | -0.33% | 560,016 |
| Jun 18, 2025 | 8.80 | 9.15 | 8.71 | 9.07 | 9.07 | 2.95% | 432,295 |
| Jun 17, 2025 | 9.03 | 9.21 | 8.81 | 8.81 | 8.81 | -3.45% | 453,114 |
| Jun 16, 2025 | 9.17 | 9.37 | 8.99 | 9.13 | 9.13 | -0.05% | 564,486 |
| Jun 13, 2025 | 9.24 | 9.33 | 9.08 | 9.13 | 9.13 | -2.56% | 533,659 |
| Jun 12, 2025 | 9.37 | 9.50 | 9.29 | 9.37 | 9.37 | -0.11% | 480,071 |
| Jun 11, 2025 | 9.35 | 9.62 | 9.28 | 9.38 | 9.38 | 1.08% | 664,564 |
| Jun 10, 2025 | 9.25 | 9.42 | 9.05 | 9.28 | 9.28 | 0.98% | 636,544 |
| Jun 9, 2025 | 9.40 | 9.41 | 9.02 | 9.19 | 9.19 | -0.76% | 722,789 |
| Jun 6, 2025 | 8.97 | 9.38 | 8.93 | 9.26 | 9.26 | 4.87% | 1,340,258 |
| Jun 5, 2025 | 8.97 | 9.11 | 8.78 | 8.83 | 8.83 | -1.34% | 499,201 |
| Jun 4, 2025 | 8.81 | 9.06 | 8.78 | 8.95 | 8.95 | 0.90% | 512,792 |
| Jun 3, 2025 | 8.68 | 8.94 | 8.56 | 8.87 | 8.87 | 2.42% | 634,074 |
| Jun 2, 2025 | 8.61 | 8.81 | 8.54 | 8.66 | 8.66 | 1.29% | 398,776 |
| May 30, 2025 | 8.63 | 8.63 | 8.38 | 8.55 | 8.55 | -0.81% | 364,399 |
| May 29, 2025 | 8.37 | 8.62 | 8.27 | 8.62 | 8.62 | 3.48% | 436,395 |
| May 28, 2025 | 8.44 | 8.47 | 8.21 | 8.33 | 8.33 | -1.42% | 457,938 |
| May 27, 2025 | 8.74 | 8.78 | 8.40 | 8.45 | 8.45 | -2.31% | 494,565 |
| May 23, 2025 | 8.45 | 8.68 | 8.43 | 8.65 | 8.65 | 0.93% | 376,023 |
| May 22, 2025 | 8.60 | 8.67 | 8.49 | 8.57 | 8.57 | -1.04% | 458,066 |
| May 21, 2025 | 8.55 | 8.84 | 8.41 | 8.66 | 8.66 | 0.58% | 552,805 |
| May 20, 2025 | 8.91 | 8.91 | 8.57 | 8.61 | 8.61 | -3.37% | 775,175 |
| May 19, 2025 | 8.57 | 8.92 | 8.51 | 8.91 | 8.91 | 2.89% | 552,439 |
| May 16, 2025 | 8.41 | 8.72 | 8.37 | 8.66 | 8.66 | 2.73% | 1,473,552 |
| May 15, 2025 | 8.17 | 8.43 | 7.90 | 8.43 | 8.43 | 3.56% | 726,974 |
| May 14, 2025 | 8.50 | 8.50 | 7.77 | 8.14 | 8.14 | 3.43% | 1,691,041 |
| May 13, 2025 | 7.83 | 8.03 | 7.63 | 7.87 | 7.87 | 1.55% | 661,988 |
| May 12, 2025 | 8.02 | 8.11 | 7.72 | 7.75 | 7.75 | -1.52% | 465,425 |
| May 9, 2025 | 7.82 | 8.08 | 7.82 | 7.87 | 7.87 | 1.03% | 363,460 |
| May 8, 2025 | 7.50 | 7.96 | 7.31 | 7.79 | 7.79 | 3.73% | 458,550 |
| May 7, 2025 | 7.45 | 7.57 | 7.26 | 7.51 | 7.51 | 1.49% | 437,852 |
| May 6, 2025 | 7.90 | 8.03 | 7.40 | 7.40 | 7.40 | -7.50% | 424,427 |
| May 5, 2025 | 7.93 | 8.09 | 7.86 | 8.00 | 8.00 | - | 399,842 |
| May 2, 2025 | 7.71 | 8.10 | 7.66 | 8.00 | 8.00 | 4.71% | 597,771 |
| May 1, 2025 | 7.30 | 7.90 | 7.19 | 7.64 | 7.64 | 4.23% | 743,482 |