5 DAY PERFORMANCE
+11.81%
1 MONTH PERFORMANCE
+10.67%
3 MONTH PERFORMANCE
+17.05%
6 MONTH PERFORMANCE
+5.29%
YEAR-TO-DATE PERFORMANCE
+16.91%
1 YEAR PERFORMANCE
+6.56%
Zevra Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $11.12 | $10.12 (-8.99%) | $11.14 | $10.06 | 1.55 M | $554.38 M |
| 10/28/2025 | $11.04 | $11.08 (0.36%) | $11.24 | $10.95 | 974.71 K | $606.97 M |
| 10/27/2025 | $10.64 | $11.08 (4.14%) | $11.12 | $10.64 | 1.12 M | $606.97 M |
| 10/24/2025 | $10.79 | $10.61 (-1.67%) | $10.91 | $10.56 | 710.41 K | $581.23 M |
| 10/23/2025 | $10.80 | $10.68 (-1.11%) | $10.88 | $10.63 | 780.10 K | $585.06 M |
| 10/22/2025 | $11.06 | $10.76 (-2.71%) | $11.19 | $10.46 | 1.11 M | $589.44 M |
| 10/21/2025 | $11.17 | $11.10 (-0.63%) | $11.24 | $10.94 | 910.52 K | $608.07 M |
| 10/20/2025 | $11.04 | $11.15 (1%) | $11.21 | $10.82 | 1.04 M | $610.81 M |
| 10/17/2025 | $11.31 | $10.81 (-4.42%) | $11.45 | $10.66 | 1.21 M | $592.18 M |
| 10/16/2025 | $11.90 | $11.38 (-4.37%) | $12.03 | $11.26 | 2.06 M | $623.41 M |
| 10/15/2025 | $10.53 | $11.78 (11.87%) | $11.84 | $10.50 | 4.98 M | $645.32 M |
| 10/14/2025 | $10.60 | $10.49 (-1.04%) | $10.66 | $10.37 | 1.02 M | $574.65 M |
| 10/13/2025 | $10.71 | $10.69 (-0.19%) | $10.89 | $10.40 | 1.78 M | $585.61 M |
| 10/10/2025 | $10.99 | $11.01 (0.18%) | $11.18 | $10.36 | 2.92 M | $603.14 M |
| 10/09/2025 | $10.83 | $10.82 (-0.09%) | $11.23 | $10.65 | 2.01 M | $592.73 M |
| 10/08/2025 | $10.24 | $10.64 (3.91%) | $10.66 | $10.07 | 1.42 M | $582.87 M |
| 10/07/2025 | $10.93 | $10.19 (-6.77%) | $11.08 | $9.93 | 3.50 M | $558.22 M |
| 10/06/2025 | $9.77 | $10.65 (9.01%) | $10.66 | $9.55 | 4.63 M | $583.42 M |
| 10/03/2025 | $9.34 | $9.75 (4.39%) | $9.77 | $9.30 | 1.13 M | $534.11 M |
| 10/02/2025 | $9.43 | $9.31 (-1.27%) | $9.49 | $9.08 | 1.09 M | $510.01 M |
| 10/01/2025 | $9.43 | $9.43 (0%) | $9.56 | $9.30 | 1.40 M | $516.58 M |
| 09/30/2025 | $9.04 | $9.51 (5.2%) | $9.51 | $8.94 | 2.39 M | $520.97 M |
| 09/29/2025 | $9.71 | $9.54 (-1.75%) | $10.22 | $9.51 | 2.62 M | $522.61 M |
| 09/26/2025 | $9.59 | $9.77 (1.88%) | $9.95 | $9.53 | 2.52 M | $535.21 M |
| 09/25/2025 | $9.37 | $9.52 (1.6%) | $9.96 | $8.92 | 7.16 M | $521.51 M |
| 09/24/2025 | $8.31 | $8.95 (7.7%) | $9.18 | $8.07 | 7.08 M | $490.29 M |
| 09/23/2025 | $8.20 | $8.11 (-1.1%) | $8.24 | $7.88 | 2.35 M | $444.27 M |
| 09/22/2025 | $7.66 | $7.95 (3.79%) | $8.04 | $7.51 | 1.59 M | $435.51 M |
| 09/19/2025 | $7.93 | $7.67 (-3.28%) | $8.01 | $7.61 | 2.69 M | $420.17 M |
| 09/18/2025 | $7.37 | $7.94 (7.73%) | $8.01 | $7.35 | 2.31 M | $434.96 M |
| 09/17/2025 | $7.31 | $7.33 (0.27%) | $7.55 | $7.16 | 1.89 M | $401.54 M |
| 09/16/2025 | $7.57 | $7.26 (-4.1%) | $7.73 | $7.16 | 2.37 M | $397.71 M |
| 09/15/2025 | $7.73 | $7.23 (-6.47%) | $7.75 | $7.22 | 1.32 M | $396.07 M |
| 09/12/2025 | $7.92 | $7.75 (-2.15%) | $7.97 | $7.69 | 1.82 M | $424.55 M |
| 09/11/2025 | $7.93 | $7.95 (0.25%) | $8.07 | $7.87 | 1.38 M | $435.51 M |
| 09/10/2025 | $8.17 | $7.98 (-2.33%) | $8.18 | $7.91 | 1.77 M | $437.15 M |
| 09/09/2025 | $8.29 | $8.21 (-0.97%) | $8.37 | $8.05 | 1.45 M | $449.75 M |
| 09/08/2025 | $8.92 | $8.33 (-6.61%) | $8.95 | $8.31 | 1.22 M | $456.33 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.
