Zevra Therapeutics Inc. (ZVRA)
NASDAQ: ZVRA
· Real-Time Price · USD
9.75
0.44 (4.73%)
At close: Oct 03, 2025, 3:59 PM
9.75
0.00%
After-hours: Oct 03, 2025, 07:07 PM EDT
ZVRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.43 | 9.49 | 9.08 | 9.31 | 9.31 | -1.27% | 1,074,829 |
| Oct 1, 2025 | 9.43 | 9.56 | 9.30 | 9.43 | 9.43 | -0.84% | 1,404,903 |
| Sep 30, 2025 | 9.04 | 9.51 | 8.94 | 9.51 | 9.51 | -0.31% | 2,391,300 |
| Sep 29, 2025 | 9.71 | 10.22 | 9.51 | 9.54 | 9.54 | -2.35% | 2,615,400 |
| Sep 26, 2025 | 9.59 | 9.95 | 9.53 | 9.77 | 9.77 | 2.63% | 2,519,400 |
| Sep 25, 2025 | 9.37 | 9.96 | 8.92 | 9.52 | 9.52 | 6.37% | 7,160,120 |
| Sep 24, 2025 | 8.31 | 9.18 | 8.07 | 8.95 | 8.95 | 10.36% | 7,081,000 |
| Sep 23, 2025 | 8.20 | 8.24 | 7.88 | 8.11 | 8.11 | 2.01% | 2,352,000 |
| Sep 22, 2025 | 7.66 | 8.04 | 7.51 | 7.95 | 7.95 | 3.65% | 1,591,800 |
| Sep 19, 2025 | 7.93 | 8.01 | 7.61 | 7.67 | 7.67 | -3.40% | 2,693,231 |
| Sep 18, 2025 | 7.37 | 8.01 | 7.35 | 7.94 | 7.94 | 8.32% | 2,306,112 |
| Sep 17, 2025 | 7.31 | 7.55 | 7.16 | 7.33 | 7.33 | 0.96% | 1,892,439 |
| Sep 16, 2025 | 7.57 | 7.73 | 7.16 | 7.26 | 7.26 | 0.41% | 2,370,400 |
| Sep 15, 2025 | 7.73 | 7.75 | 7.22 | 7.23 | 7.23 | -6.71% | 1,319,532 |
| Sep 12, 2025 | 7.92 | 7.97 | 7.69 | 7.75 | 7.75 | -2.52% | 1,817,346 |
| Sep 11, 2025 | 7.93 | 8.07 | 7.87 | 7.95 | 7.95 | -0.38% | 1,375,791 |
| Sep 10, 2025 | 8.17 | 8.18 | 7.91 | 7.98 | 7.98 | -2.80% | 1,772,080 |
| Sep 9, 2025 | 8.29 | 8.37 | 8.05 | 8.21 | 8.21 | -1.44% | 1,450,300 |
| Sep 8, 2025 | 8.92 | 8.95 | 8.31 | 8.33 | 8.33 | -6.93% | 1,223,629 |
| Sep 5, 2025 | 8.95 | 8.99 | 8.72 | 8.95 | 8.95 | 0.22% | 765,800 |
Page 1 of 132