5 DAY PERFORMANCE
+4.20%
1 MONTH PERFORMANCE
+5.63%
3 MONTH PERFORMANCE
-0.47%
6 MONTH PERFORMANCE
+7.52%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
+34.39%
Zevra Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.02 | $7.92 (-1.25%) | $8.30 | $7.32 | 1.20 M | $366.31 M |
| 03/11/2025 | $7.99 | $8.07 (1%) | $8.12 | $7.78 | 683,600 | $373.25 M |
| 03/10/2025 | $7.99 | $8.00 (0.13%) | $8.10 | $7.77 | 369,418 | $370.01 M |
| 03/07/2025 | $8.04 | $8.10 (0.75%) | $8.19 | $7.87 | 310,443 | $387.25 M |
| 03/06/2025 | $7.61 | $8.05 (5.78%) | $8.26 | $7.61 | 697,512 | $384.86 M |
| 03/05/2025 | $7.38 | $7.70 (4.34%) | $7.72 | $7.33 | 290,000 | $368.13 M |
| 03/04/2025 | $7.31 | $7.39 (1.09%) | $7.44 | $7.21 | 455,631 | $353.31 M |
| 03/03/2025 | $8.05 | $7.33 (-8.94%) | $8.09 | $7.31 | 390,127 | $350.44 M |
| 02/28/2025 | $7.80 | $8.01 (2.69%) | $8.03 | $7.73 | 389,800 | $382.95 M |
| 02/27/2025 | $7.77 | $7.79 (0.26%) | $7.89 | $7.62 | 561,016 | $372.43 M |
| 02/26/2025 | $7.37 | $7.39 (0.27%) | $7.52 | $7.31 | 250,727 | $353.31 M |
| 02/25/2025 | $7.50 | $7.36 (-1.87%) | $7.58 | $7.32 | 318,800 | $351.87 M |
| 02/24/2025 | $7.68 | $7.45 (-2.99%) | $7.74 | $7.44 | 274,463 | $356.18 M |
| 02/21/2025 | $7.94 | $7.68 (-3.27%) | $8.01 | $7.64 | 329,534 | $367.17 M |
| 02/20/2025 | $7.75 | $7.83 (1.03%) | $7.88 | $7.64 | 243,000 | $374.34 M |
| 02/19/2025 | $7.93 | $7.73 (-2.52%) | $7.96 | $7.68 | 267,022 | $369.56 M |
| 02/18/2025 | $8.03 | $7.95 (-1%) | $8.08 | $7.90 | 255,045 | $380.08 M |
| 02/14/2025 | $8.00 | $8.07 (0.88%) | $8.21 | $7.93 | 348,860 | $385.82 M |
| 02/13/2025 | $7.80 | $7.99 (2.44%) | $8.00 | $7.70 | 525,204 | $381.99 M |
| 02/12/2025 | $7.44 | $7.72 (3.76%) | $7.75 | $7.43 | 354,845 | $369.08 M |
| 02/11/2025 | $7.50 | $7.54 (0.53%) | $7.57 | $7.35 | 353,972 | $360.48 M |
| 02/10/2025 | $7.80 | $7.53 (-3.46%) | $7.86 | $7.51 | 283,200 | $360.00 M |
| 02/07/2025 | $7.87 | $7.77 (-1.27%) | $7.92 | $7.65 | 238,352 | $371.47 M |
| 02/06/2025 | $8.18 | $7.88 (-3.67%) | $8.25 | $7.86 | 264,818 | $376.73 M |
| 02/05/2025 | $8.16 | $8.19 (0.37%) | $8.33 | $8.11 | 330,000 | $391.55 M |
| 02/04/2025 | $7.81 | $8.13 (4.1%) | $8.23 | $7.77 | 345,907 | $388.69 M |
| 02/03/2025 | $7.74 | $7.65 (-1.16%) | $7.77 | $7.48 | 320,499 | $365.74 M |
| 01/31/2025 | $8.03 | $7.84 (-2.37%) | $8.24 | $7.74 | 786,848 | $374.82 M |
| 01/30/2025 | $7.90 | $8.02 (1.52%) | $8.15 | $7.90 | 878,360 | $383.43 M |
| 01/29/2025 | $7.89 | $7.86 (-0.38%) | $7.95 | $7.73 | 365,505 | $375.78 M |
| 01/28/2025 | $8.11 | $7.86 (-3.08%) | $8.24 | $7.78 | 557,432 | $375.78 M |
| 01/27/2025 | $7.91 | $8.10 (2.4%) | $8.35 | $7.91 | 301,025 | $387.25 M |
| 01/24/2025 | $8.09 | $8.04 (-0.62%) | $8.24 | $8.01 | 258,473 | $384.38 M |
| 01/23/2025 | $8.14 | $8.10 (-0.49%) | $8.25 | $8.00 | 394,430 | $387.25 M |
| 01/22/2025 | $8.10 | $8.15 (0.62%) | $8.32 | $8.08 | 391,101 | $389.64 M |
| 01/21/2025 | $8.14 | $8.15 (0.12%) | $8.34 | $8.07 | 293,000 | $389.64 M |
| 01/17/2025 | $7.96 | $8.05 (1.13%) | $8.09 | $7.90 | 216,700 | $384.86 M |
| 01/16/2025 | $7.96 | $7.93 (-0.38%) | $8.10 | $7.77 | 346,100 | $379.12 M |
| 01/15/2025 | $7.84 | $8.01 (2.17%) | $8.05 | $7.77 | 330,600 | $382.95 M |
| 01/14/2025 | $8.22 | $7.70 (-6.33%) | $8.22 | $7.61 | 482,766 | $368.13 M |
| 01/13/2025 | $8.01 | $8.06 (0.62%) | $8.21 | $7.84 | 370,000 | $385.34 M |
| 01/10/2025 | $8.40 | $8.11 (-3.45%) | $8.41 | $7.98 | 565,209 | $387.73 M |
| 01/08/2025 | $8.29 | $8.53 (2.9%) | $8.72 | $8.19 | 427,007 | $407.81 M |
| 01/07/2025 | $8.43 | $8.24 (-2.25%) | $8.62 | $8.22 | 664,878 | $393.94 M |
| 01/06/2025 | $8.67 | $8.44 (-2.65%) | $8.67 | $8.36 | 389,040 | $403.51 M |
| 01/03/2025 | $8.80 | $8.59 (-2.39%) | $8.95 | $8.55 | 394,114 | $410.68 M |
| 01/02/2025 | $8.38 | $8.76 (4.53%) | $8.80 | $8.35 | 399,400 | $418.81 M |
| 12/31/2024 | $8.15 | $8.34 (2.33%) | $8.43 | $8.13 | 368,148 | $398.73 M |
| 12/30/2024 | $8.28 | $8.21 (-0.85%) | $8.35 | $8.10 | 376,800 | $392.51 M |
| 12/27/2024 | $8.54 | $8.39 (-1.76%) | $8.60 | $8.29 | 330,500 | $401.12 M |
| 12/26/2024 | $8.55 | $8.56 (0.12%) | $8.67 | $8.48 | 296,500 | $409.24 M |
| 12/24/2024 | $8.56 | $8.59 (0.35%) | $8.65 | $8.42 | 138,546 | $410.68 M |
| 12/23/2024 | $8.58 | $8.58 (0%) | $8.65 | $8.36 | 450,200 | $410.20 M |
| 12/20/2024 | $8.43 | $8.49 (0.71%) | $8.83 | $8.34 | 2.54 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 |
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.
