5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
-7.01%
3 MONTH PERFORMANCE
+5.33%
6 MONTH PERFORMANCE
+94.72%
YEAR-TO-DATE PERFORMANCE
+29.62%
1 YEAR PERFORMANCE
+73.27%
Zevra Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $8.43 | $8.49 (0.71%) | $8.83 | $8.34 | 2.52 M | $405.90 M |
| 12/19/2024 | $8.35 | $8.54 (2.28%) | $8.65 | $8.23 | 605,700 | $408.29 M |
| 12/18/2024 | $8.50 | $8.29 (-2.47%) | $8.73 | $8.17 | 585,500 | $396.34 M |
| 12/17/2024 | $8.40 | $8.48 (0.95%) | $8.66 | $8.28 | 431,361 | $405.42 M |
| 12/16/2024 | $8.57 | $8.44 (-1.52%) | $8.79 | $8.37 | 380,733 | $403.51 M |
| 12/13/2024 | $8.39 | $8.48 (1.07%) | $8.74 | $8.35 | 399,543 | $405.42 M |
| 12/12/2024 | $8.75 | $8.44 (-3.54%) | $8.93 | $8.36 | 533,602 | $403.51 M |
| 12/11/2024 | $8.92 | $8.84 (-0.9%) | $8.92 | $8.64 | 275,100 | $422.63 M |
| 12/10/2024 | $8.88 | $8.90 (0.23%) | $9.06 | $8.75 | 416,900 | $425.50 M |
| 12/09/2024 | $9.05 | $8.86 (-2.1%) | $9.15 | $8.65 | 435,208 | $423.59 M |
| 12/06/2024 | $9.03 | $9.15 (1.33%) | $9.26 | $8.99 | 261,500 | $437.45 M |
| 12/05/2024 | $9.15 | $8.99 (-1.75%) | $9.35 | $8.94 | 392,900 | $429.80 M |
| 12/04/2024 | $9.40 | $9.18 (-2.34%) | $9.51 | $9.12 | 372,807 | $438.88 M |
| 12/03/2024 | $9.64 | $9.40 (-2.49%) | $9.64 | $9.25 | 362,734 | $449.40 M |
| 12/02/2024 | $9.35 | $9.68 (3.53%) | $9.75 | $9.33 | 721,900 | $462.79 M |
| 11/29/2024 | $9.49 | $9.33 (-1.69%) | $9.53 | $9.31 | 231,100 | $446.06 M |
| 11/27/2024 | $9.51 | $9.50 (-0.11%) | $9.66 | $9.39 | 388,628 | $454.18 M |
| 11/26/2024 | $9.56 | $9.43 (-1.36%) | $9.74 | $9.33 | 402,332 | $450.84 M |
| 11/25/2024 | $9.65 | $9.49 (-1.66%) | $9.76 | $9.40 | 583,560 | $453.71 M |
| 11/22/2024 | $9.24 | $9.59 (3.79%) | $9.64 | $9.15 | 678,506 | $458.49 M |
| 11/21/2024 | $9.04 | $9.13 (1%) | $9.30 | $8.90 | 460,347 | $436.49 M |
| 11/20/2024 | $9.09 | $8.97 (-1.32%) | $9.27 | $8.71 | 581,146 | $428.85 M |
| 11/19/2024 | $8.60 | $8.97 (4.3%) | $9.13 | $8.53 | 876,179 | $428.85 M |
| 11/18/2024 | $8.62 | $8.60 (-0.23%) | $8.69 | $8.32 | 695,121 | $411.16 M |
| 11/15/2024 | $9.10 | $8.62 (-5.27%) | $9.17 | $8.32 | 1.37 M | $412.11 M |
| 11/14/2024 | $8.35 | $9.03 (8.14%) | $9.21 | $8.35 | 941,412 | $431.71 M |
| 11/13/2024 | $8.08 | $8.66 (7.18%) | $8.80 | $7.84 | 1.38 M | $414.02 M |
| 11/12/2024 | $8.91 | $8.57 (-3.82%) | $9.09 | $8.35 | 981,900 | $409.72 M |
| 11/11/2024 | $9.02 | $8.96 (-0.67%) | $9.04 | $8.76 | 579,996 | $428.37 M |
| 11/08/2024 | $8.81 | $9.00 (2.16%) | $9.04 | $8.65 | 517,605 | $377.09 M |
| 11/07/2024 | $8.88 | $8.81 (-0.79%) | $9.03 | $8.67 | 515,400 | $369.13 M |
| 11/06/2024 | $8.70 | $8.81 (1.26%) | $8.91 | $8.60 | 622,310 | $369.13 M |
| 11/05/2024 | $8.54 | $8.61 (0.82%) | $8.65 | $8.26 | 426,929 | $360.75 M |
| 11/04/2024 | $8.32 | $8.55 (2.76%) | $8.67 | $8.22 | 636,733 | $358.24 M |
| 11/01/2024 | $8.17 | $8.40 (2.82%) | $8.66 | $8.17 | 548,041 | $351.95 M |
| 10/31/2024 | $8.38 | $8.15 (-2.74%) | $8.53 | $8.14 | 722,800 | $341.48 M |
| 10/30/2024 | $8.17 | $8.43 (3.18%) | $8.58 | $8.11 | 666,900 | $353.21 M |
| 10/29/2024 | $8.10 | $8.26 (1.98%) | $8.28 | $7.97 | 397,016 | $346.09 M |
| 10/28/2024 | $7.78 | $8.05 (3.47%) | $8.15 | $7.71 | 582,545 | $337.29 M |
| 10/25/2024 | $7.92 | $7.75 (-2.15%) | $8.02 | $7.67 | 351,685 | $324.72 M |
| 10/24/2024 | $7.99 | $7.90 (-1.13%) | $8.09 | $7.85 | 391,000 | $331.00 M |
| 10/23/2024 | $8.30 | $8.01 (-3.49%) | $8.34 | $7.93 | 643,871 | $335.61 M |
| 10/22/2024 | $8.49 | $8.34 (-1.77%) | $8.62 | $8.30 | 319,816 | $349.44 M |
| 10/21/2024 | $8.48 | $8.54 (0.71%) | $8.66 | $8.35 | 307,132 | $357.82 M |
| 10/18/2024 | $8.51 | $8.49 (-0.24%) | $8.69 | $8.38 | 383,400 | $355.72 M |
| 10/17/2024 | $8.55 | $8.53 (-0.23%) | $8.68 | $8.41 | 367,700 | $357.40 M |
| 10/16/2024 | $8.44 | $8.46 (0.24%) | $8.58 | $8.28 | 445,400 | $354.47 M |
| 10/15/2024 | $8.07 | $8.38 (3.84%) | $8.49 | $7.73 | 712,500 | $351.11 M |
| 10/14/2024 | $8.09 | $8.08 (-0.12%) | $8.25 | $7.93 | 866,400 | $338.54 M |
| 10/11/2024 | $7.92 | $8.16 (3.03%) | $8.18 | $7.79 | 510,700 | $341.90 M |
| 10/10/2024 | $8.31 | $7.92 (-4.69%) | $8.40 | $7.82 | 1.39 M | $331.84 M |
| 10/09/2024 | $8.42 | $8.47 (0.59%) | $8.68 | $8.09 | 1.43 M | $354.89 M |
| 10/08/2024 | $7.75 | $8.37 (8%) | $8.58 | $7.68 | 2.12 M | $350.70 M |
| 10/07/2024 | $7.33 | $7.79 (6.28%) | $7.90 | $7.32 | 1.46 M | $326.39 M |
| 10/04/2024 | $7.29 | $7.20 (-1.23%) | $7.41 | $7.07 | 718,964 | $301.67 M |
| 10/03/2024 | $7.05 | $7.18 (1.84%) | $7.22 | $6.90 | 448,700 | $300.84 M |
| 10/02/2024 | $6.81 | $7.12 (4.55%) | $7.41 | $6.78 | 819,309 | $298.32 M |
| 10/01/2024 | $6.88 | $6.85 (-0.44%) | $6.95 | $6.61 | 869,400 | $287.01 M |
| 09/30/2024 | $6.87 | $6.94 (1.02%) | $7.18 | $6.85 | 868,306 | $290.78 M |
| 09/27/2024 | $7.31 | $6.92 (-5.34%) | $7.37 | $6.61 | 1.66 M | $289.94 M |
| 09/26/2024 | $7.58 | $7.31 (-3.56%) | $7.71 | $7.26 | 907,500 | $306.28 M |
| 09/25/2024 | $7.90 | $7.55 (-4.43%) | $7.93 | $7.44 | 2.37 M | $316.34 M |
| 09/24/2024 | $8.02 | $8.27 (3.12%) | $8.47 | $7.82 | 2.48 M | $346.51 M |
| 09/23/2024 | $8.15 | $7.58 (-6.99%) | $8.22 | $7.24 | 2.40 M | $317.60 M |