5 DAY PERFORMANCE
-1.23%
1 MONTH PERFORMANCE
+0.57%
3 MONTH PERFORMANCE
-12.62%
6 MONTH PERFORMANCE
-19.38%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
+10.47%
Zevra Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $8.64 | $8.86 (2.55%) | $8.95 | $8.51 | 710.31 K | $495.73 M |
| 01/28/2026 | $8.93 | $8.63 (-3.36%) | $8.99 | $8.59 | 1.52 M | $482.86 M |
| 01/27/2026 | $8.98 | $8.93 (-0.56%) | $9.10 | $8.90 | 635.42 K | $499.65 M |
| 01/26/2026 | $8.93 | $9.02 (1.01%) | $9.20 | $8.75 | 847.37 K | $504.68 M |
| 01/23/2026 | $9.17 | $8.97 (-2.18%) | $9.60 | $8.95 | 1.45 M | $501.89 M |
| 01/22/2026 | $9.05 | $9.08 (0.33%) | $9.56 | $8.97 | 1.34 M | $508.04 M |
| 01/21/2026 | $9.01 | $9.03 (0.22%) | $9.15 | $8.72 | 958.11 K | $505.24 M |
| 01/20/2026 | $8.82 | $9.02 (2.27%) | $9.15 | $8.66 | 860.90 K | $504.68 M |
| 01/16/2026 | $9.02 | $8.93 (-1%) | $9.07 | $8.70 | 747.10 K | $499.65 M |
| 01/15/2026 | $9.14 | $9.02 (-1.31%) | $9.22 | $8.80 | 1.89 M | $504.68 M |
| 01/14/2026 | $8.92 | $9.17 (2.8%) | $9.24 | $8.74 | 1.09 M | $513.08 M |
| 01/13/2026 | $8.37 | $8.92 (6.57%) | $8.95 | $8.37 | 1.96 M | $499.09 M |
| 01/12/2026 | $8.57 | $8.38 (-2.22%) | $8.61 | $8.08 | 1.00 M | $468.87 M |
| 01/09/2026 | $8.70 | $8.49 (-2.41%) | $8.86 | $8.47 | 771.96 K | $465.09 M |
| 01/08/2026 | $8.43 | $8.63 (2.37%) | $8.64 | $8.35 | 741.03 K | $472.76 M |
| 01/07/2026 | $8.32 | $8.48 (1.92%) | $8.70 | $8.31 | 893.03 K | $464.54 M |
| 01/06/2026 | $8.34 | $8.31 (-0.36%) | $8.49 | $8.25 | 803.40 K | $455.23 M |
| 01/05/2026 | $8.32 | $8.34 (0.24%) | $8.50 | $8.21 | 849.20 K | $456.87 M |
| 01/02/2026 | $9.00 | $8.34 (-7.33%) | $9.02 | $8.30 | 941.24 K | $456.87 M |
| 12/31/2025 | $8.81 | $8.96 (1.7%) | $9.02 | $8.77 | 1.34 M | $490.84 M |
| 12/30/2025 | $8.82 | $8.81 (-0.11%) | $8.93 | $8.59 | 948.01 K | $482.62 M |
| 12/29/2025 | $8.79 | $8.82 (0.34%) | $9.01 | $8.67 | 1.45 M | $483.17 M |
| 12/26/2025 | $8.61 | $8.87 (3.02%) | $8.88 | $8.45 | 726.62 K | $485.91 M |
| 12/24/2025 | $8.53 | $8.64 (1.29%) | $8.72 | $8.42 | 635.54 K | $473.31 M |
| 12/23/2025 | $8.55 | $8.53 (-0.23%) | $8.65 | $8.29 | 957.64 K | $467.28 M |
| 12/22/2025 | $8.23 | $8.55 (3.89%) | $8.62 | $8.13 | 873.60 K | $468.38 M |
| 12/19/2025 | $8.02 | $8.31 (3.62%) | $8.40 | $8.01 | 869.84 K | $455.23 M |
| 12/18/2025 | $8.20 | $8.10 (-1.22%) | $8.32 | $8.05 | 677.40 K | $443.73 M |
| 12/17/2025 | $8.13 | $8.11 (-0.25%) | $8.32 | $8.06 | 791.55 K | $444.27 M |
| 12/16/2025 | $8.20 | $8.12 (-0.98%) | $8.30 | $8.05 | 841.20 K | $444.82 M |
| 12/15/2025 | $8.40 | $8.17 (-2.74%) | $8.58 | $8.13 | 1.03 M | $447.56 M |
| 12/12/2025 | $8.39 | $8.33 (-0.72%) | $8.49 | $8.24 | 624.22 K | $456.33 M |
| 12/11/2025 | $8.48 | $8.39 (-1.06%) | $8.58 | $8.31 | 996.47 K | $459.61 M |
| 12/10/2025 | $8.56 | $8.45 (-1.29%) | $8.68 | $8.40 | 864.00 K | $462.90 M |
| 12/09/2025 | $8.76 | $8.58 (-2.05%) | $8.93 | $8.51 | 927.40 K | $470.02 M |
| 12/08/2025 | $8.81 | $8.78 (-0.34%) | $9.03 | $8.73 | 1.62 M | $480.98 M |
| 12/05/2025 | $8.65 | $8.71 (0.69%) | $8.79 | $8.52 | 663.94 K | $477.14 M |
| 12/04/2025 | $8.70 | $8.66 (-0.46%) | $8.80 | $8.48 | 825.30 K | $474.40 M |
| 12/03/2025 | $8.20 | $8.72 (6.34%) | $8.72 | $8.12 | 1.10 M | $477.69 M |
| 12/02/2025 | $8.38 | $8.17 (-2.51%) | $8.53 | $8.16 | 1.06 M | $447.56 M |
| 12/01/2025 | $8.40 | $8.34 (-0.71%) | $8.59 | $8.25 | 1.22 M | $456.87 M |
| 11/28/2025 | $8.71 | $8.43 (-3.21%) | $8.75 | $8.41 | 567.80 K | $461.80 M |
| 11/26/2025 | $8.45 | $8.60 (1.78%) | $8.65 | $8.34 | 1.08 M | $471.12 M |
| 11/25/2025 | $8.65 | $8.40 (-2.89%) | $8.75 | $8.28 | 1.64 M | $460.16 M |
| 11/24/2025 | $8.79 | $8.65 (-1.59%) | $8.80 | $8.50 | 1.20 M | $473.86 M |
| 11/21/2025 | $8.67 | $8.60 (-0.81%) | $8.83 | $8.01 | 3.34 M | $471.12 M |
| 11/20/2025 | $9.79 | $9.05 (-7.56%) | $9.88 | $9.01 | 1.02 M | $495.77 M |
| 11/19/2025 | $9.87 | $9.68 (-1.93%) | $9.88 | $9.39 | 981.04 K | $530.28 M |
| 11/18/2025 | $9.18 | $9.70 (5.66%) | $9.95 | $9.08 | 1.53 M | $531.38 M |
| 11/17/2025 | $8.88 | $9.18 (3.38%) | $9.38 | $8.85 | 1.21 M | $502.89 M |
| 11/14/2025 | $9.07 | $8.88 (-2.09%) | $9.41 | $8.87 | 1.77 M | $486.45 M |
| 11/13/2025 | $9.41 | $9.23 (-1.91%) | $9.60 | $9.20 | 1.23 M | $505.63 M |
| 11/12/2025 | $9.62 | $9.40 (-2.29%) | $9.69 | $9.26 | 986.73 K | $514.94 M |
| 11/11/2025 | $9.10 | $9.43 (3.63%) | $9.45 | $8.95 | 1.62 M | $516.58 M |
| 11/10/2025 | $8.97 | $9.10 (1.45%) | $9.23 | $8.51 | 2.27 M | $498.51 M |
| 11/07/2025 | $9.03 | $8.81 (-2.44%) | $9.08 | $8.63 | 1.15 M | $482.62 M |
| 11/06/2025 | $9.50 | $9.09 (-4.32%) | $9.74 | $8.70 | 2.93 M | $497.96 M |
| 11/05/2025 | $9.72 | $10.07 (3.6%) | $10.56 | $9.63 | 2.75 M | $551.64 M |
| 11/04/2025 | $10.12 | $9.79 (-3.26%) | $10.21 | $9.77 | 1.84 M | $536.31 M |
| 11/03/2025 | $10.16 | $10.21 (0.49%) | $10.26 | $9.67 | 2.88 M | $559.31 M |
| 10/31/2025 | $10.19 | $10.18 (-0.1%) | $10.46 | $10.11 | 927.73 K | $557.67 M |
| 10/30/2025 | $10.16 | $10.14 (-0.2%) | $10.53 | $10.03 | 1.02 M | $555.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
