Zevra Therapeutics Stock Price History
NASDAQ: ZVRAHealthcareBiotechnologyUSD
11.39+0.39 (+3.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZVRA price history at a glance
The price history for Zevra Therapeutics (ZVRA) on this page begins on April 13, 2015, when the stock closed at $177.60; it most recently closed at $11.39 on October 5, 2026. The highest price in this record is $418.40, reached on August 10, 2015; the latest close is 97.3% below that peak. Across the 10 complete calendar years in the table, ZVRA finished higher in 4 and lower in 6. Its best year was 2020 (+70.7%) and its worst was 2016 (-85.1%).
Over roughly 11 years the share price changed -93.6%, a -21.3% compound annual price return (excluding dividends). In the last 12 months alone, ZVRA has gained 3.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $418.40
- Date of high
- Aug 10, 2015
- Low since 2015
- $1.94
- Date of low
- May 18, 2020
- 52-week high
- $15.04
- 52-week low
- $8.01
- Last close
- $11.39
ZVRA returns
1 week
+14.01%
1 month
-5.40%
3 months
-14.68%
6 months
+20.27%
Year to date
+27.12%
1 year
+3.45%
3 years
+154.81%
5 years
+16.58%
ZVRA price return, excluding dividends.
ZVRA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.39 | +36.57% |
| 2025 | 8.34 | -2.91% |
| 2024 | 8.59 | +31.15% |
| 2023 | 6.55 | +42.70% |
| 2022 | 4.59 | -47.30% |
| 2021 | 8.71 | -22.23% |
| 2020 | 11.20 | +70.73% |
| 2019 | 6.56 | -81.11% |
| 2018 | 34.72 | -46.42% |
| 2017 | 64.80 | +37.29% |
| 2016 | 47.20 | -85.15% |
| 2015* | 317.76 | +78.92% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
ZVRA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.95 | 11.46 | 10.95 | 11.39 | +3.55% | |
| 11.05 | 11.09 | 10.88 | 11.00 | -0.72% | |
| 10.68 | 11.38 | 10.57 | 11.08 | +3.26% | |
| 10.76 | 10.88 | 10.45 | 10.73 | +0.28% | |
| 10.01 | 10.81 | 10.00 | 10.70 | +7.11% | |
| 10.24 | 10.24 | 9.85 | 9.99 | -1.87% | |
| 10.91 | 10.97 | 10.15 | 10.18 | -7.20% | |
| 11.37 | 11.38 | 10.94 | 10.97 | -3.26% | |
| 11.28 | 11.50 | 11.20 | 11.34 | +0.35% | |
| 11.01 | 11.37 | 10.89 | 11.30 | +2.36% | |
| 11.29 | 11.30 | 11.01 | 11.04 | -1.95% | |
| 11.28 | 11.32 | 11.06 | 11.26 | -0.53% | |
| 11.58 | 11.58 | 11.15 | 11.32 | -2.25% | |
| 11.85 | 11.88 | 11.51 | 11.58 | -0.77% | |
| 11.72 | 11.88 | 11.52 | 11.67 | +0.52% | |
| 11.76 | 11.93 | 11.52 | 11.61 | -1.94% | |
| 11.96 | 12.29 | 11.79 | 11.84 | +0.34% | |
| 11.65 | 11.84 | 11.61 | 11.80 | +1.29% | |
| 12.34 | 12.34 | 11.52 | 11.65 | -3.32% | |
| 12.03 | 12.18 | 11.96 | 12.05 | +0.33% | |
| 12.23 | 12.30 | 11.96 | 12.01 | -0.41% | |
| 11.99 | 12.23 | 11.88 | 12.06 | +0.17% | |
| 12.79 | 12.79 | 12.02 | 12.04 | -5.01% | |
| 12.24 | 12.90 | 12.18 | 12.68 | +2.22% | |
| 12.44 | 12.65 | 12.20 | 12.40 | -1.12% | |
| 12.42 | 12.55 | 12.26 | 12.54 | +1.95% | |
| 12.07 | 12.39 | 12.04 | 12.30 | +1.99% | |
| 11.61 | 12.11 | 11.56 | 12.06 | +2.73% | |
| 11.56 | 11.81 | 11.39 | 11.74 | +1.51% | |
| 11.74 | 11.80 | 11.54 | 11.57 | -2.41% | |
| 11.74 | 11.91 | 11.62 | 11.85 | +0.94% | |
| 12.00 | 12.03 | 11.69 | 11.74 | -2.49% | |
| 11.81 | 12.16 | 11.79 | 12.04 | +3.35% | |
| 11.98 | 12.01 | 11.45 | 11.65 | -1.85% | |
| 11.96 | 12.01 | 11.75 | 11.87 | -0.17% | |
| 12.04 | 12.18 | 11.86 | 11.89 | -1.98% | |
| 11.78 | 12.15 | 11.65 | 12.13 | +4.84% | |
| 11.48 | 11.64 | 11.32 | 11.57 | +0.35% | |
| 11.27 | 11.58 | 11.18 | 11.53 | +1.86% | |
| 11.01 | 11.36 | 10.81 | 11.32 | +1.25% | |
| 11.47 | 11.60 | 11.14 | 11.18 | -2.27% | |
| 11.46 | 11.51 | 11.35 | 11.44 | +0.88% | |
| 11.52 | 11.57 | 11.32 | 11.34 | -1.22% | |
| 11.47 | 11.53 | 11.22 | 11.48 | -0.69% | |
| 11.91 | 11.97 | 11.35 | 11.56 | -2.69% | |
| 11.31 | 12.32 | 11.08 | 11.88 | +12.82% | |
| 10.59 | 10.66 | 10.37 | 10.53 | +0.10% | |
| 10.23 | 10.53 | 10.10 | 10.52 | +4.62% | |
| 9.51 | 10.08 | 9.49 | 10.06 | +5.73% | |
| 9.70 | 9.75 | 9.34 | 9.51 | -1.35% | |
| 9.79 | 9.87 | 9.50 | 9.64 | -1.43% | |
| 9.72 | 9.85 | 9.44 | 9.78 | +0.51% | |
| 9.81 | 9.81 | 9.39 | 9.73 | +0.21% | |
| 9.53 | 9.99 | 9.47 | 9.71 | +1.94% | |
| 9.21 | 10.19 | 9.10 | 9.53 | -23.92% | |
| 11.94 | 12.56 | 11.81 | 12.52 | +3.13% | |
| 12.42 | 12.50 | 11.91 | 12.14 | -2.49% | |
| 12.07 | 12.53 | 12.02 | 12.45 | +3.49% | |
| 12.80 | 12.95 | 12.00 | 12.03 | -5.79% | |
| 12.51 | 12.97 | 12.44 | 12.77 | +0.08% | |
| 12.90 | 13.14 | 12.58 | 12.76 | -1.54% | |
| 13.02 | 13.03 | 12.61 | 12.96 | -0.77% | |
| 13.12 | 13.33 | 12.85 | 13.06 | -0.91% | |
| 13.20 | 13.29 | 13.01 | 13.18 | -1.27% | |
| 13.94 | 13.96 | 12.96 | 13.35 | -4.23% | |
| 14.91 | 14.96 | 13.69 | 13.94 | -5.49% | |
| 14.30 | 15.04 | 14.08 | 14.75 | +2.15% | |
| 13.99 | 14.57 | 13.58 | 14.44 | +3.36% | |
| 13.99 | 14.37 | 13.78 | 13.97 | -0.07% | |
| 13.85 | 14.04 | 13.53 | 13.98 | +1.23% | |
| 14.31 | 14.49 | 13.77 | 13.81 | -3.70% | |
| 14.09 | 14.58 | 13.98 | 14.34 | +2.36% | |
| 13.53 | 14.10 | 13.53 | 14.01 | +3.62% | |
| 13.20 | 13.88 | 13.20 | 13.52 | +2.19% | |
| 13.26 | 13.49 | 12.95 | 13.23 | +1.15% | |
| 13.00 | 13.32 | 12.93 | 13.08 | +0.62% | |
| 12.66 | 13.10 | 12.64 | 13.00 | +2.77% | |
| 12.94 | 13.19 | 12.48 | 12.65 | -1.94% | |
| 12.73 | 13.07 | 12.67 | 12.90 | +2.30% | |
| 12.75 | 12.94 | 12.50 | 12.61 | -0.32% | |
| 12.54 | 12.77 | 12.18 | 12.65 | +0.80% | |
| 12.88 | 12.99 | 12.37 | 12.55 | -0.79% | |
| 12.98 | 13.74 | 12.63 | 12.65 | -2.47% | |
| 13.26 | 13.45 | 12.69 | 12.97 | -3.93% | |
| 13.65 | 14.27 | 13.38 | 13.50 | -1.17% | |
| 12.53 | 13.80 | 12.45 | 13.66 | +12.99% | |
| 10.71 | 12.35 | 10.58 | 12.09 | +13.95% | |
| 11.14 | 11.18 | 10.36 | 10.61 | -5.01% | |
| 10.95 | 11.44 | 10.95 | 11.17 | +1.92% | |
| 11.08 | 11.10 | 10.87 | 10.96 | +0.74% | |
| 11.38 | 11.51 | 10.86 | 10.88 | -5.31% | |
| 11.59 | 11.93 | 11.42 | 11.49 | -0.86% | |
| 11.45 | 11.74 | 11.36 | 11.59 | +1.67% | |
| 11.06 | 11.52 | 10.72 | 11.40 | +4.11% | |
| 10.36 | 11.19 | 10.36 | 10.95 | +6.10% | |
| 10.15 | 10.37 | 10.06 | 10.32 | +2.89% | |
| 10.48 | 10.73 | 10.01 | 10.03 | -4.39% | |
| 10.17 | 10.62 | 10.06 | 10.49 | +2.44% | |
| 10.30 | 10.51 | 10.16 | 10.24 | +0.39% | |
| 10.40 | 10.41 | 10.03 | 10.20 | -2.21% | |
| 11.01 | 11.16 | 10.35 | 10.43 | -5.27% | |
| 11.45 | 11.46 | 11.00 | 11.01 | -5.57% | |
| 11.25 | 12.06 | 11.20 | 11.66 | +4.86% | |
| 11.01 | 11.25 | 10.86 | 11.12 | +0.63% | |
| 10.95 | 11.16 | 10.77 | 11.05 | +2.31% | |
| 11.30 | 11.86 | 10.71 | 10.80 | -2.96% | |
| 11.14 | 11.60 | 10.78 | 11.13 | +1.18% | |
| 10.86 | 11.21 | 10.22 | 11.00 | -2.22% | |
| 10.68 | 11.30 | 10.57 | 11.25 | +6.03% | |
| 10.16 | 10.73 | 10.16 | 10.61 | +5.57% | |
| 10.11 | 10.50 | 10.01 | 10.05 | -0.20% | |
| 10.19 | 10.34 | 10.04 | 10.07 | -0.98% | |
| 9.77 | 10.31 | 9.75 | 10.17 | +5.17% | |
| 9.83 | 9.88 | 9.48 | 9.67 | -2.32% | |
| 9.92 | 10.18 | 9.88 | 9.90 | +0.92% | |
| 10.07 | 10.28 | 9.75 | 9.81 | -2.68% | |
| 10.11 | 10.18 | 9.89 | 10.08 | -0.30% | |
| 10.53 | 10.55 | 10.03 | 10.11 | -3.62% | |
| 10.53 | 10.77 | 10.43 | 10.49 | +0.96% | |
| 10.85 | 10.85 | 10.37 | 10.39 | -3.62% | |
| 10.67 | 10.86 | 10.58 | 10.78 | +1.03% | |
| 10.61 | 10.95 | 10.61 | 10.67 | +2.60% | |
| 10.37 | 10.61 | 10.28 | 10.40 | +0.78% | |
| 9.81 | 10.35 | 9.81 | 10.32 | +5.41% | |
| 9.75 | 9.86 | 9.68 | 9.79 | +0.72% | |
| 9.44 | 9.73 | 9.36 | 9.72 | +2.64% | |
| 9.71 | 9.72 | 9.35 | 9.47 | -2.47% | |
| 9.50 | 9.76 | 9.44 | 9.71 | +1.25% | |
| 9.95 | 10.02 | 9.56 | 9.59 | -0.93% | |
| 9.63 | 9.70 | 9.40 | 9.68 | -0.62% | |
| 9.40 | 9.92 | 9.27 | 9.74 | +3.62% | |
| 9.21 | 9.44 | 9.15 | 9.40 | -0.11% | |
| 9.43 | 9.64 | 9.35 | 9.41 | +0.97% | |
| 8.83 | 9.35 | 8.81 | 9.32 | +6.15% | |
| 9.08 | 9.15 | 8.71 | 8.78 | -4.15% | |
| 9.33 | 9.48 | 9.15 | 9.16 | -2.55% | |
| 9.07 | 9.54 | 9.02 | 9.40 | +2.96% | |
| 9.20 | 9.39 | 9.09 | 9.13 | -0.22% | |
| 9.34 | 9.35 | 9.02 | 9.15 | -2.87% | |
| 9.25 | 9.50 | 9.02 | 9.42 | +2.06% | |
| 9.40 | 9.47 | 9.20 | 9.23 | -1.81% | |
| 9.48 | 9.55 | 9.31 | 9.40 | -1.57% | |
| 9.90 | 9.90 | 9.46 | 9.55 | -3.54% | |
| 9.87 | 10.11 | 9.73 | 9.90 | +0.30% | |
| 10.54 | 10.71 | 9.85 | 9.87 | -1.10% | |
| 10.10 | 10.52 | 9.93 | 9.98 | -2.01% | |
| 10.24 | 10.31 | 9.77 | 10.19 | -2.16% | |
| 10.76 | 10.85 | 9.54 | 10.41 | -5.88% | |
| 10.95 | 11.40 | 10.51 | 11.06 | +21.27% | |
| 8.81 | 9.12 | 8.73 | 9.12 | +1.56% | |
| 8.71 | 9.01 | 8.42 | 8.98 | +2.16% | |
| 8.88 | 9.11 | 8.71 | 8.79 | -1.57% | |
| 8.98 | 9.24 | 8.87 | 8.93 | +0.22% | |
| 8.97 | 9.11 | 8.80 | 8.91 | -1.98% | |
| 8.79 | 9.24 | 8.72 | 9.09 | +1.79% | |
| 8.93 | 9.09 | 8.83 | 8.93 | -1.76% | |
| 8.97 | 9.13 | 8.76 | 9.09 | +1.79% | |
| 9.00 | 9.23 | 8.88 | 8.93 | -0.45% | |
| 8.71 | 8.99 | 8.71 | 8.97 | +3.10% | |
| 8.78 | 9.06 | 8.57 | 8.70 | -1.14% | |
| 8.81 | 9.03 | 8.75 | 8.80 | -1.01% | |
| 8.65 | 8.92 | 8.56 | 8.89 | +2.77% | |
| 8.60 | 8.73 | 8.52 | 8.65 | +0.70% | |
| 8.50 | 8.79 | 8.47 | 8.59 | +1.06% | |
| 8.46 | 8.70 | 8.45 | 8.50 | +1.19% | |
| 8.47 | 8.51 | 8.29 | 8.40 | -0.94% | |
| 8.62 | 8.65 | 8.25 | 8.48 | -1.51% | |
| 8.57 | 8.73 | 8.46 | 8.61 | +0.47% | |
| 8.55 | 8.70 | 8.37 | 8.57 | -0.35% | |
| 8.53 | 8.75 | 8.48 | 8.60 | +2.87% | |
| 8.87 | 9.19 | 8.32 | 8.36 | -6.49% | |
| 9.20 | 9.25 | 8.80 | 8.94 | -2.40% | |
| 9.27 | 9.62 | 8.91 | 9.16 | -2.14% | |
| 8.94 | 9.54 | 8.87 | 9.36 | +4.00% | |
| 8.79 | 9.05 | 8.56 | 9.00 | +1.58% | |
| 8.64 | 8.96 | 8.51 | 8.86 | +2.67% | |
| 8.93 | 8.99 | 8.59 | 8.63 | -3.36% | |
| 8.98 | 9.10 | 8.90 | 8.93 | -1.00% | |
| 8.93 | 9.20 | 8.75 | 9.02 | +0.56% | |
| 9.17 | 9.60 | 8.95 | 8.97 | -1.21% | |
| 9.05 | 9.56 | 8.97 | 9.08 | +0.55% | |
| 9.01 | 9.15 | 8.72 | 9.03 | +0.11% | |
| 8.82 | 9.15 | 8.66 | 9.02 | +1.01% | |
| 9.02 | 9.07 | 8.70 | 8.93 | -1.00% | |
| 9.14 | 9.22 | 8.80 | 9.02 | -1.64% | |
| 8.92 | 9.24 | 8.74 | 9.17 | +2.80% | |
| 8.37 | 8.95 | 8.37 | 8.92 | +6.44% | |
| 8.57 | 8.61 | 8.08 | 8.38 | -1.30% | |
| 8.70 | 8.86 | 8.47 | 8.49 | -1.62% | |
| 8.43 | 8.64 | 8.35 | 8.63 | +1.77% | |
| 8.32 | 8.70 | 8.31 | 8.48 | +2.05% | |
| 8.34 | 8.49 | 8.25 | 8.31 | -0.36% | |
| 8.32 | 8.50 | 8.21 | 8.34 | 0.00% | |
| 9.00 | 9.02 | 8.30 | 8.34 | -6.92% | |
| 8.81 | 9.02 | 8.77 | 8.96 | +1.70% | |
| 8.82 | 8.93 | 8.59 | 8.81 | -0.11% | |
| 8.79 | 9.01 | 8.67 | 8.82 | -0.56% | |
| 8.61 | 8.88 | 8.45 | 8.87 | +2.66% | |
| 8.53 | 8.72 | 8.42 | 8.64 | +1.29% | |
| 8.55 | 8.65 | 8.29 | 8.53 | -0.23% | |
| 8.23 | 8.62 | 8.13 | 8.55 | +2.89% | |
| 8.02 | 8.40 | 8.01 | 8.31 | +2.59% | |
| 8.20 | 8.32 | 8.05 | 8.10 | -0.12% | |
| 8.13 | 8.32 | 8.06 | 8.11 | -0.12% | |
| 8.20 | 8.30 | 8.05 | 8.12 | -0.61% | |
| 8.40 | 8.58 | 8.13 | 8.17 | -1.92% | |
| 8.39 | 8.49 | 8.24 | 8.33 | -0.72% | |
| 8.48 | 8.58 | 8.31 | 8.39 | -0.71% | |
| 8.56 | 8.68 | 8.40 | 8.45 | -1.52% | |
| 8.76 | 8.93 | 8.51 | 8.58 | -2.28% | |
| 8.81 | 9.03 | 8.73 | 8.78 | +0.80% | |
| 8.65 | 8.79 | 8.52 | 8.71 | +0.58% | |
| 8.70 | 8.80 | 8.48 | 8.66 | -0.69% | |
| 8.20 | 8.72 | 8.12 | 8.72 | +6.73% | |
| 8.38 | 8.53 | 8.16 | 8.17 | -2.04% | |
| 8.40 | 8.59 | 8.25 | 8.34 | -1.07% | |
| 8.71 | 8.75 | 8.41 | 8.43 | -1.98% | |
| 8.45 | 8.65 | 8.34 | 8.60 | +2.38% | |
| 8.65 | 8.75 | 8.28 | 8.40 | -2.89% | |
| 8.79 | 8.80 | 8.50 | 8.65 | +0.58% | |
| 8.67 | 8.83 | 8.01 | 8.60 | -4.97% | |
| 9.79 | 9.88 | 9.01 | 9.05 | -6.51% | |
| 9.87 | 9.88 | 9.39 | 9.68 | -0.21% | |
| 9.18 | 9.95 | 9.08 | 9.70 | +5.66% | |
| 8.88 | 9.38 | 8.85 | 9.18 | +3.38% | |
| 9.07 | 9.41 | 8.87 | 8.88 | -3.79% | |
| 9.41 | 9.60 | 9.20 | 9.23 | -1.81% | |
| 9.62 | 9.69 | 9.26 | 9.40 | -0.32% | |
| 9.10 | 9.45 | 8.95 | 9.43 | +3.63% | |
| 8.97 | 9.23 | 8.51 | 9.10 | +3.29% | |
| 9.03 | 9.08 | 8.63 | 8.81 | -3.08% | |
| 9.50 | 9.74 | 8.70 | 9.09 | -9.73% | |
| 9.72 | 10.56 | 9.63 | 10.07 | +2.86% | |
| 10.12 | 10.21 | 9.77 | 9.79 | -4.11% | |
| 10.16 | 10.26 | 9.67 | 10.21 | +0.29% | |
| 10.19 | 10.46 | 10.11 | 10.18 | +0.39% | |
| 10.16 | 10.53 | 10.03 | 10.14 | +0.20% | |
| 11.12 | 11.14 | 10.06 | 10.12 | -8.66% | |
| 11.04 | 11.24 | 10.95 | 11.08 | 0.00% | |
| 10.64 | 11.12 | 10.64 | 11.08 | +4.43% | |
| 10.79 | 10.91 | 10.56 | 10.61 | -0.66% | |
| 10.80 | 10.88 | 10.63 | 10.68 | -0.74% | |
| 11.06 | 11.19 | 10.46 | 10.76 | -3.06% | |
| 11.17 | 11.24 | 10.94 | 11.10 | -0.45% | |
| 11.04 | 11.21 | 10.82 | 11.15 | +3.19% | |
| 11.31 | 11.45 | 10.66 | 10.81 | -5.05% | |
| 11.90 | 12.03 | 11.26 | 11.38 | -3.40% | |
| 10.53 | 11.84 | 10.50 | 11.78 | +12.30% | |
| 10.60 | 10.66 | 10.37 | 10.49 | -1.87% | |
| 10.71 | 10.89 | 10.40 | 10.69 | -2.91% | |
| 10.99 | 11.18 | 10.36 | 11.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZVRA chart for longer ranges.