5 DAY PERFORMANCE
-11.28%
1 MONTH PERFORMANCE
-15.00%
3 MONTH PERFORMANCE
-23.23%
6 MONTH PERFORMANCE
-18.93%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
+0.33%
Zevra Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.17 | $10.53 (-5.73%) | $11.36 | $10.50 | 1.68 M | $625.56 M |
| 11/04/2026 | $10.53 | $11.17 (6.08%) | $11.19 | $10.53 | 2.06 M | $663.58 M |
| 11/03/2026 | $10.12 | $10.26 (1.38%) | $10.42 | $10.04 | 690.15 K | $609.52 M |
| 11/02/2026 | $10.29 | $10.10 (-1.85%) | $10.46 | $9.95 | 637.42 K | $600.01 M |
| 10/30/2026 | $10.35 | $10.28 (-0.68%) | $10.49 | $10.15 | 642.04 K | $610.71 M |
| 10/29/2026 | $10.38 | $10.36 (-0.19%) | $10.55 | $10.30 | 507.87 K | $612.86 M |
| 10/28/2026 | $10.00 | $10.31 (3.1%) | $10.31 | $9.82 | 976.14 K | $609.90 M |
| 10/27/2026 | $9.53 | $10.06 (5.56%) | $10.27 | $9.49 | 1.09 M | $595.11 M |
| 10/26/2026 | $9.84 | $9.53 (-3.15%) | $9.89 | $9.46 | 722.20 K | $563.76 M |
| 10/23/2026 | $10.25 | $9.81 (-4.29%) | $10.25 | $9.76 | 978.00 K | $580.32 M |
| 10/22/2026 | $10.36 | $10.33 (-0.29%) | $10.61 | $10.24 | 537.30 K | $611.08 M |
| 10/21/2026 | $10.48 | $10.36 (-1.15%) | $10.50 | $10.32 | 500.60 K | $612.86 M |
| 10/20/2026 | $10.31 | $10.47 (1.55%) | $10.56 | $10.22 | 432.25 K | $619.36 M |
| 10/19/2026 | $9.94 | $10.16 (2.21%) | $10.20 | $9.84 | 720.24 K | $601.02 M |
| 10/16/2026 | $10.29 | $9.94 (-3.4%) | $10.29 | $9.89 | 593.90 K | $588.01 M |
| 10/15/2026 | $10.40 | $10.27 (-1.25%) | $10.60 | $10.22 | 462.45 K | $607.53 M |
| 10/14/2026 | $10.10 | $10.23 (1.29%) | $10.60 | $10.08 | 752.67 K | $605.17 M |
| 10/13/2026 | $11.33 | $10.39 (-8.3%) | $11.33 | $10.24 | 1.09 M | $614.63 M |
| 10/12/2026 | $11.39 | $11.32 (-0.61%) | $11.39 | $11.07 | 509.04 K | $669.65 M |
| 10/09/2026 | $10.95 | $11.39 (4.02%) | $11.46 | $10.95 | 730.74 K | $673.79 M |
| 10/08/2026 | $11.05 | $11.00 (-0.45%) | $11.09 | $10.87 | 487.12 K | $650.72 M |
| 10/07/2026 | $10.68 | $11.08 (3.75%) | $11.38 | $10.57 | 936.49 K | $655.45 M |
| 10/06/2026 | $10.76 | $10.73 (-0.28%) | $10.88 | $10.45 | 614.60 K | $634.74 M |
| 10/05/2026 | $10.01 | $10.70 (6.89%) | $10.81 | $10.00 | 1.98 M | $632.97 M |
| 10/02/2026 | $10.24 | $9.99 (-2.44%) | $10.24 | $9.85 | 951.87 K | $590.97 M |
| 10/01/2026 | $10.91 | $10.18 (-6.69%) | $10.97 | $10.15 | 1.30 M | $602.21 M |
| 09/30/2026 | $11.37 | $10.97 (-3.52%) | $11.38 | $10.94 | 1.82 M | $648.94 M |
| 09/29/2026 | $11.28 | $11.34 (0.53%) | $11.50 | $11.20 | 1.35 M | $670.83 M |
| 09/28/2026 | $11.01 | $11.30 (2.63%) | $11.37 | $10.89 | 751.31 K | $668.46 M |
| 09/25/2026 | $11.29 | $11.04 (-2.21%) | $11.30 | $11.01 | 678.56 K | $653.08 M |
| 09/24/2026 | $11.28 | $11.26 (-0.18%) | $11.32 | $11.06 | 594.00 K | $666.10 M |
| 09/23/2026 | $11.58 | $11.32 (-2.25%) | $11.58 | $11.15 | 735.89 K | $669.65 M |
| 09/22/2026 | $11.85 | $11.58 (-2.28%) | $11.88 | $11.51 | 601.20 K | $685.03 M |
| 09/21/2026 | $11.72 | $11.67 (-0.43%) | $11.88 | $11.52 | 714.95 K | $690.35 M |
| 09/18/2026 | $11.76 | $11.61 (-1.28%) | $11.93 | $11.52 | 1.48 M | $686.80 M |
| 09/17/2026 | $11.96 | $11.84 (-1%) | $12.29 | $11.79 | 1.59 M | $700.41 M |
| 09/16/2026 | $11.65 | $11.80 (1.29%) | $11.84 | $11.61 | 795.11 K | $698.04 M |
| 09/15/2026 | $12.34 | $11.65 (-5.59%) | $12.34 | $11.52 | 916.55 K | $689.17 M |
| 09/14/2026 | $12.03 | $12.05 (0.17%) | $12.18 | $11.96 | 621.97 K | $712.83 M |
| 09/11/2026 | $12.23 | $12.01 (-1.8%) | $12.30 | $11.96 | 583.01 K | $710.46 M |
| 09/10/2026 | $11.99 | $12.06 (0.58%) | $12.23 | $11.88 | 675.50 K | $713.42 M |
| 09/09/2026 | $12.79 | $12.04 (-5.86%) | $12.79 | $12.02 | 923.59 K | $712.24 M |
| 09/08/2026 | $12.24 | $12.68 (3.59%) | $12.90 | $12.18 | 1.14 M | $750.10 M |
| 09/04/2026 | $12.44 | $12.40 (-0.32%) | $12.65 | $12.20 | 1.03 M | $733.53 M |
| 09/03/2026 | $12.42 | $12.54 (0.97%) | $12.55 | $12.26 | 890.55 K | $741.82 M |
| 09/02/2026 | $12.07 | $12.30 (1.91%) | $12.39 | $12.04 | 1.35 M | $727.62 M |
| 09/01/2026 | $11.61 | $12.06 (3.88%) | $12.11 | $11.56 | 1.04 M | $713.42 M |
| 08/31/2026 | $11.56 | $11.74 (1.56%) | $11.81 | $11.39 | 818.90 K | $694.49 M |
| 08/28/2026 | $11.74 | $11.57 (-1.45%) | $11.80 | $11.54 | 617.90 K | $684.43 M |
| 08/27/2026 | $11.74 | $11.85 (0.94%) | $11.91 | $11.62 | 620.68 K | $701.00 M |
| 08/26/2026 | $12.00 | $11.74 (-2.17%) | $12.03 | $11.69 | 555.42 K | $694.49 M |
| 08/25/2026 | $11.81 | $12.04 (1.95%) | $12.16 | $11.79 | 820.56 K | $712.24 M |
| 08/24/2026 | $11.98 | $11.65 (-2.75%) | $12.01 | $11.45 | 784.50 K | $689.17 M |
| 08/21/2026 | $11.96 | $11.87 (-0.75%) | $12.01 | $11.75 | 704.11 K | $702.18 M |
| 08/20/2026 | $12.04 | $11.89 (-1.25%) | $12.18 | $11.86 | 924.70 K | $703.36 M |
| 08/19/2026 | $11.78 | $12.13 (2.97%) | $12.15 | $11.65 | 1.12 M | $717.56 M |
| 08/18/2026 | $11.48 | $11.57 (0.78%) | $11.64 | $11.32 | 911.56 K | $684.43 M |
| 08/17/2026 | $11.27 | $11.53 (2.31%) | $11.58 | $11.18 | 754.30 K | $682.07 M |
| 08/14/2026 | $11.01 | $11.32 (2.82%) | $11.36 | $10.81 | 777.80 K | $669.65 M |
| 08/13/2026 | $11.47 | $11.18 (-2.53%) | $11.60 | $11.14 | 808.00 K | $661.36 M |
| 08/12/2026 | $11.46 | $11.44 (-0.17%) | $11.51 | $11.35 | 708.53 K | $676.74 M |
| 08/11/2026 | $11.52 | $11.34 (-1.56%) | $11.57 | $11.32 | 710.56 K | $670.83 M |
| 08/10/2026 | $11.47 | $11.48 (0.09%) | $11.53 | $11.22 | 794.20 K | $679.11 M |
| 08/07/2026 | $11.91 | $11.56 (-2.94%) | $11.97 | $11.35 | 1.26 M | $683.84 M |
| 08/06/2026 | $11.31 | $11.88 (5.04%) | $12.32 | $11.08 | 2.49 M | $702.77 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.
