5 DAY PERFORMANCE
-9.43%
1 MONTH PERFORMANCE
-6.37%
3 MONTH PERFORMANCE
+6.05%
6 MONTH PERFORMANCE
+0.33%
YEAR-TO-DATE PERFORMANCE
+1.79%
1 YEAR PERFORMANCE
+23.24%
Zevra Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.68 | $11.21 (4.92%) | $11.24 | $10.57 | 1.16 M | $612.22 M |
| 05/05/2026 | $10.16 | $10.61 (4.43%) | $10.73 | $10.16 | 989.26 K | $586.85 M |
| 05/04/2026 | $10.11 | $10.05 (-0.59%) | $10.50 | $10.01 | 1.38 M | $555.88 M |
| 05/01/2026 | $10.19 | $10.07 (-1.18%) | $10.34 | $10.04 | 686.50 K | $556.98 M |
| 04/30/2026 | $9.77 | $10.17 (4.09%) | $10.31 | $9.75 | 1.06 M | $562.52 M |
| 04/29/2026 | $9.83 | $9.67 (-1.63%) | $9.88 | $9.48 | 964.55 K | $534.86 M |
| 04/28/2026 | $9.92 | $9.90 (-0.2%) | $10.18 | $9.88 | 644.30 K | $547.58 M |
| 04/27/2026 | $10.07 | $9.81 (-2.58%) | $10.28 | $9.75 | 765.94 K | $542.60 M |
| 04/24/2026 | $10.11 | $10.08 (-0.3%) | $10.18 | $9.89 | 708.35 K | $557.54 M |
| 04/23/2026 | $10.53 | $10.11 (-3.99%) | $10.55 | $10.03 | 638.65 K | $559.20 M |
| 04/22/2026 | $10.53 | $10.49 (-0.38%) | $10.77 | $10.43 | 803.57 K | $580.22 M |
| 04/21/2026 | $10.85 | $10.39 (-4.24%) | $10.85 | $10.37 | 764.52 K | $574.68 M |
| 04/20/2026 | $10.67 | $10.78 (1.03%) | $10.86 | $10.58 | 633.04 K | $596.26 M |
| 04/17/2026 | $10.61 | $10.67 (0.57%) | $10.95 | $10.61 | 1.22 M | $590.17 M |
| 04/16/2026 | $10.37 | $10.40 (0.29%) | $10.61 | $10.28 | 809.65 K | $575.24 M |
| 04/15/2026 | $9.81 | $10.32 (5.2%) | $10.35 | $9.81 | 732.11 K | $570.81 M |
| 04/14/2026 | $9.75 | $9.79 (0.41%) | $9.86 | $9.68 | 598.13 K | $541.50 M |
| 04/13/2026 | $9.44 | $9.72 (2.97%) | $9.73 | $9.36 | 715.70 K | $537.63 M |
| 04/10/2026 | $9.71 | $9.47 (-2.47%) | $9.72 | $9.35 | 690.83 K | $523.80 M |
| 04/09/2026 | $9.50 | $9.71 (2.21%) | $9.76 | $9.44 | 671.60 K | $537.07 M |
| 04/08/2026 | $9.95 | $9.59 (-3.62%) | $10.02 | $9.56 | 568.27 K | $530.44 M |
| 04/07/2026 | $9.63 | $9.68 (0.52%) | $9.70 | $9.40 | 708.38 K | $535.41 M |
| 04/06/2026 | $9.40 | $9.74 (3.62%) | $9.92 | $9.27 | 911.92 K | $538.73 M |
| 04/02/2026 | $9.21 | $9.40 (2.06%) | $9.44 | $9.15 | 587.49 K | $519.93 M |
| 04/01/2026 | $9.43 | $9.41 (-0.21%) | $9.64 | $9.35 | 539.73 K | $520.48 M |
| 03/31/2026 | $8.83 | $9.32 (5.55%) | $9.35 | $8.81 | 931.21 K | $515.50 M |
| 03/30/2026 | $9.08 | $8.78 (-3.3%) | $9.15 | $8.71 | 904.80 K | $485.63 M |
| 03/27/2026 | $9.33 | $9.16 (-1.82%) | $9.48 | $9.15 | 519.81 K | $506.65 M |
| 03/26/2026 | $9.07 | $9.40 (3.64%) | $9.54 | $9.02 | 767.60 K | $519.93 M |
| 03/25/2026 | $9.20 | $9.13 (-0.76%) | $9.39 | $9.09 | 620.12 K | $504.99 M |
| 03/24/2026 | $9.34 | $9.15 (-2.03%) | $9.35 | $9.02 | 739.40 K | $506.10 M |
| 03/23/2026 | $9.25 | $9.42 (1.84%) | $9.50 | $9.02 | 871.51 K | $521.03 M |
| 03/20/2026 | $9.40 | $9.23 (-1.81%) | $9.47 | $9.20 | 833.90 K | $510.52 M |
| 03/19/2026 | $9.48 | $9.40 (-0.84%) | $9.55 | $9.31 | 648.60 K | $519.93 M |
| 03/18/2026 | $9.90 | $9.55 (-3.54%) | $9.90 | $9.46 | 956.70 K | $528.22 M |
| 03/17/2026 | $9.87 | $9.90 (0.3%) | $10.11 | $9.73 | 1.32 M | $547.58 M |
| 03/16/2026 | $10.54 | $9.87 (-6.36%) | $10.71 | $9.85 | 2.02 M | $545.92 M |
| 03/13/2026 | $10.10 | $9.98 (-1.19%) | $10.52 | $9.93 | 1.05 M | $552.01 M |
| 03/12/2026 | $10.24 | $10.19 (-0.49%) | $10.31 | $9.77 | 1.39 M | $563.62 M |
| 03/11/2026 | $10.76 | $10.41 (-3.25%) | $10.85 | $9.54 | 4.24 M | $575.79 M |
| 03/10/2026 | $10.95 | $11.06 (1%) | $11.40 | $10.51 | 9.39 M | $611.74 M |
| 03/09/2026 | $8.81 | $9.12 (3.52%) | $9.12 | $8.73 | 1.97 M | $504.44 M |
| 03/06/2026 | $8.71 | $8.98 (3.1%) | $9.01 | $8.42 | 819.52 K | $496.70 M |
| 03/05/2026 | $8.88 | $8.79 (-1.01%) | $9.11 | $8.71 | 1.10 M | $486.19 M |
| 03/04/2026 | $8.98 | $8.93 (-0.56%) | $9.24 | $8.87 | 704.71 K | $499.65 M |
| 03/03/2026 | $8.97 | $8.91 (-0.67%) | $9.11 | $8.80 | 583.13 K | $498.53 M |
| 03/02/2026 | $8.79 | $9.09 (3.41%) | $9.24 | $8.72 | 495.83 K | $508.60 M |
| 02/27/2026 | $8.93 | $8.93 (0%) | $9.09 | $8.83 | 421.80 K | $499.65 M |
| 02/26/2026 | $8.97 | $9.09 (1.34%) | $9.13 | $8.76 | 446.29 K | $508.60 M |
| 02/25/2026 | $9.00 | $8.93 (-0.78%) | $9.23 | $8.88 | 743.96 K | $499.65 M |
| 02/24/2026 | $8.71 | $8.97 (2.99%) | $8.99 | $8.71 | 394.13 K | $501.89 M |
| 02/23/2026 | $8.78 | $8.70 (-0.91%) | $9.06 | $8.57 | 554.35 K | $486.78 M |
| 02/20/2026 | $8.81 | $8.80 (-0.11%) | $9.03 | $8.75 | 594.10 K | $492.37 M |
| 02/19/2026 | $8.65 | $8.89 (2.77%) | $8.91 | $8.56 | 2.02 M | $497.41 M |
| 02/18/2026 | $8.60 | $8.65 (0.58%) | $8.73 | $8.52 | 536.34 K | $483.98 M |
| 02/17/2026 | $8.50 | $8.59 (1.06%) | $8.79 | $8.46 | 423.00 K | $480.62 M |
| 02/13/2026 | $8.46 | $8.50 (0.47%) | $8.70 | $8.45 | 505.50 K | $475.59 M |
| 02/12/2026 | $8.47 | $8.40 (-0.83%) | $8.51 | $8.29 | 739.90 K | $469.99 M |
| 02/11/2026 | $8.62 | $8.48 (-1.62%) | $8.65 | $8.25 | 775.00 K | $474.47 M |
| 02/10/2026 | $8.57 | $8.61 (0.47%) | $8.73 | $8.46 | 652.62 K | $481.74 M |
| 02/09/2026 | $8.55 | $8.57 (0.23%) | $8.70 | $8.37 | 523.90 K | $479.50 M |
| 02/06/2026 | $8.53 | $8.60 (0.82%) | $8.74 | $8.48 | 604.34 K | $481.18 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.
