Zevra Therapeutics, Inc.ZVRANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $8.79 | $9.05 | $8.56 | $9.00 | 716,461 |
| 1/29/2026 | $8.64 | $8.96 | $8.51 | $8.86 | 733,529 |
| 1/28/2026 | $8.93 | $8.99 | $8.59 | $8.63 | 1.52M |
| 1/27/2026 | $8.98 | $9.10 | $8.90 | $8.93 | 635,419 |
| 1/26/2026 | $8.93 | $9.20 | $8.75 | $9.02 | 847,367 |
| 1/23/2026 | $9.17 | $9.60 | $8.95 | $8.97 | 1.45M |
| 1/22/2026 | $9.05 | $9.56 | $8.97 | $9.08 | 1.34M |
| 1/21/2026 | $9.01 | $9.15 | $8.72 | $9.03 | 958,111 |
| 1/20/2026 | $8.82 | $9.15 | $8.66 | $9.02 | 860,900 |
| 1/16/2026 | $9.02 | $9.07 | $8.70 | $8.93 | 747,097 |
| 1/15/2026 | $9.14 | $9.22 | $8.80 | $9.02 | 1.89M |
| 1/14/2026 | $8.92 | $9.24 | $8.74 | $9.17 | 1.09M |
| 1/13/2026 | $8.37 | $8.95 | $8.37 | $8.92 | 1.96M |
| 1/12/2026 | $8.57 | $8.61 | $8.08 | $8.38 | 1.00M |
| 1/9/2026 | $8.70 | $8.86 | $8.47 | $8.49 | 771,964 |
| 1/8/2026 | $8.43 | $8.64 | $8.35 | $8.63 | 741,029 |
| 1/7/2026 | $8.32 | $8.70 | $8.31 | $8.48 | 893,028 |
| 1/6/2026 | $8.34 | $8.49 | $8.25 | $8.31 | 803,400 |
| 1/5/2026 | $8.32 | $8.50 | $8.21 | $8.34 | 849,200 |
| 1/2/2026 | $9.00 | $9.02 | $8.30 | $8.34 | 941,243 |
| 12/31/2025 | $8.81 | $9.02 | $8.77 | $8.96 | 1.34M |
| 12/30/2025 | $8.82 | $8.93 | $8.59 | $8.81 | 948,012 |
| 12/29/2025 | $8.79 | $9.01 | $8.67 | $8.82 | 1.45M |
| 12/26/2025 | $8.61 | $8.88 | $8.45 | $8.87 | 726,624 |
| 12/24/2025 | $8.53 | $8.72 | $8.42 | $8.64 | 635,537 |
| 12/23/2025 | $8.55 | $8.65 | $8.29 | $8.53 | 957,637 |
| 12/22/2025 | $8.23 | $8.62 | $8.13 | $8.55 | 873,600 |
| 12/19/2025 | $8.02 | $8.40 | $8.01 | $8.31 | 869,842 |
| 12/18/2025 | $8.20 | $8.32 | $8.05 | $8.10 | 677,400 |
| 12/17/2025 | $8.13 | $8.32 | $8.06 | $8.11 | 791,551 |
| 12/16/2025 | $8.20 | $8.30 | $8.05 | $8.12 | 841,200 |
| 12/15/2025 | $8.40 | $8.58 | $8.13 | $8.17 | 1.03M |
| 12/12/2025 | $8.39 | $8.49 | $8.24 | $8.33 | 624,216 |
| 12/11/2025 | $8.48 | $8.58 | $8.31 | $8.39 | 996,468 |
| 12/10/2025 | $8.56 | $8.68 | $8.40 | $8.45 | 864,000 |
| 12/9/2025 | $8.76 | $8.93 | $8.51 | $8.58 | 927,400 |
| 12/8/2025 | $8.81 | $9.03 | $8.73 | $8.78 | 1.62M |
| 12/5/2025 | $8.65 | $8.79 | $8.52 | $8.71 | 663,941 |
| 12/4/2025 | $8.70 | $8.80 | $8.48 | $8.66 | 825,300 |
| 12/3/2025 | $8.20 | $8.72 | $8.12 | $8.72 | 1.10M |
| 12/2/2025 | $8.38 | $8.53 | $8.16 | $8.17 | 1.06M |
| 12/1/2025 | $8.40 | $8.59 | $8.25 | $8.34 | 1.22M |
| 11/28/2025 | $8.71 | $8.75 | $8.41 | $8.43 | 567,801 |
| 11/26/2025 | $8.45 | $8.65 | $8.34 | $8.60 | 1.08M |
| 11/25/2025 | $8.65 | $8.75 | $8.28 | $8.40 | 1.64M |
| 11/24/2025 | $8.79 | $8.80 | $8.50 | $8.65 | 1.20M |
| 11/21/2025 | $8.67 | $8.83 | $8.01 | $8.60 | 3.34M |
| 11/20/2025 | $9.79 | $9.88 | $9.01 | $9.05 | 1.02M |
| 11/19/2025 | $9.87 | $9.88 | $9.39 | $9.68 | 981,035 |
| 11/18/2025 | $9.18 | $9.95 | $9.08 | $9.70 | 1.53M |
| 11/17/2025 | $8.88 | $9.38 | $8.85 | $9.18 | 1.21M |
| 11/14/2025 | $9.07 | $9.41 | $8.87 | $8.88 | 1.77M |
| 11/13/2025 | $9.41 | $9.60 | $9.20 | $9.23 | 1.23M |
| 11/12/2025 | $9.62 | $9.69 | $9.26 | $9.40 | 986,732 |
| 11/11/2025 | $9.10 | $9.45 | $8.95 | $9.43 | 1.62M |
| 11/10/2025 | $8.97 | $9.23 | $8.51 | $9.10 | 2.27M |
| 11/7/2025 | $9.03 | $9.08 | $8.63 | $8.81 | 1.15M |
| 11/6/2025 | $9.50 | $9.74 | $8.70 | $9.09 | 2.93M |
| 11/5/2025 | $9.72 | $10.56 | $9.63 | $10.07 | 2.75M |
| 11/4/2025 | $10.12 | $10.21 | $9.77 | $9.79 | 1.84M |