NASDAQ:ZVRA | Historical Stock Price | ZEVRA THERAPEUTICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-04-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.61$7.10$19.30$52.44$142.46$387.072015-04-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.20$11.2035,400——
2020-12-30$12.30$12.3029,300——
2020-12-29$12.30$12.3036,600——
2020-12-28$14.47$14.4730,500——
2020-12-24$11.52$11.52253,288——
2020-12-23$15.95$15.9525,269——
2020-12-22$15.90$15.9031,069——
2020-12-21$15.52$15.5266,244——
2020-12-18$18.72$18.7236,150——
2020-12-17$15.66$15.6617,725——
2020-12-16$14.64$14.648,631——
2020-12-15$14.72$14.7210,431——
2020-12-14$14.75$14.7511,938——
2020-12-11$14.56$14.5647,250——
2020-12-10$14.88$14.8813,306——
2020-12-09$14.34$14.3431,656——
2020-12-08$14.40$14.4022,794——
2020-12-07$14.40$14.4039,850——
2020-12-04$14.72$14.7231,900——
2020-12-03$13.92$13.9252,563——
2020-12-02$15.65$15.6562,194——
2020-12-01$16.24$16.2448,944——
2020-11-30$16.16$16.1665,938——
2020-11-27$17.60$17.6054,100——
2020-11-25$17.55$17.5564,069——
2020-11-24$17.92$17.92124,150——
2020-11-23$16.96$16.96102,181——
2020-11-20$13.92$13.9274,456——
2020-11-19$11.62$11.6244,775——
2020-11-18$10.88$10.8863,200——
2020-11-17$10.24$10.2411,188——
2020-11-16$9.71$9.7125,638——
2020-11-13$9.60$9.606,238——
2020-11-12$9.60$9.607,525——
2020-11-11$9.47$9.4719,206——
2020-11-10$9.60$9.607,819——
2020-11-09$10.24$10.2433,594——
2020-11-06$10.16$10.165,863——
2020-11-05$10.05$10.057,600——
2020-11-04$10.21$10.215,481——
2020-11-03$10.08$10.0814,500——
2020-11-02$9.84$9.8423,750——
2020-10-30$9.12$9.1225,869——
2020-10-29$9.62$9.6223,625——
2020-10-28$9.76$9.7616,906——
2020-10-27$9.60$9.6010,344——
2020-10-26$9.78$9.7820,325——
2020-10-23$8.64$8.6412,613——
2020-10-22$8.32$8.3229,763——
2020-10-21$8.00$8.0068,381——
2020-10-20$9.31$9.3128,288——
2020-10-19$10.08$10.0816,669——
2020-10-16$9.44$9.4448,306——
2020-10-15$10.40$10.409,944——
2020-10-14$10.83$10.8315,081——
2020-10-13$11.22$11.2214,769——
2020-10-12$11.20$11.2012,050——
2020-10-09$11.68$11.6825,069——
2020-10-08$10.56$10.5622,606——
2020-10-07$10.56$10.5617,600——
2020-10-06$10.61$10.6121,669——
2020-10-05$10.08$10.0844,663——
2020-10-02$8.83$8.8320,844——
2020-10-01$8.96$8.9616,925——
2020-09-30$9.04$9.0419,431——
2020-09-29$9.28$9.2822,131——
2020-09-28$9.28$9.28169,094——
2020-09-25$11.23$11.236,388——
2020-09-24$11.36$11.368,888——
2020-09-23$11.36$11.3627,906——
2020-09-22$11.15$11.1514,288——
2020-09-21$11.36$11.3628,588——
2020-09-18$11.22$11.228,669——
2020-09-17$11.36$11.3615,144——
2020-09-16$10.58$10.5819,325——
2020-09-15$11.22$11.2222,700——
2020-09-14$11.52$11.5212,138——
2020-09-11$11.20$11.2025,938——
2020-09-10$11.46$11.4610,163——
2020-09-09$11.52$11.5211,156——
2020-09-08$11.82$11.8224,231——
2020-09-04$11.28$11.2848,069——
2020-09-03$11.04$11.0454,150——
2020-09-02$9.92$9.9238,238——
2020-09-01$10.26$10.26132,075——
2020-08-31$11.68$11.6853,688——
2020-08-28$13.20$13.2042,694——
2020-08-27$13.12$13.12112,831——
2020-08-26$14.00$14.0095,488——
2020-08-25$14.24$14.2480,125——
2020-08-24$13.60$13.60107,538——
2020-08-21$12.38$12.3870,788——
2020-08-20$11.28$11.2849,594——
2020-08-19$11.41$11.4189,369——
2020-08-18$10.13$10.13107,288——
2020-08-17$11.04$11.04279,800——
2020-08-14$10.88$10.88205,463——
2020-08-13$9.44$9.44133,106——
2020-08-12$8.18$8.18169,300——
2020-08-11$7.52$7.5260,081——
2020-08-10$7.68$7.68136,581——
2020-08-07$6.96$6.9631,944——
2020-08-06$6.69$6.6916,494——
2020-08-05$6.64$6.6437,431——
2020-08-04$6.56$6.5674,525——
2020-08-03$7.04$7.04116,463——
2020-07-31$6.66$6.66125,456——
2020-07-30$6.08$6.08170,169——
2020-07-29$5.52$5.5272,694——
2020-07-28$5.12$5.1265,775——
2020-07-27$4.88$4.8838,738——
2020-07-24$4.88$4.8830,406——
2020-07-23$4.61$4.6128,050——
2020-07-22$4.80$4.8040,975——
2020-07-21$4.80$4.8041,963——
2020-07-20$5.06$5.06109,300——
2020-07-17$4.80$4.8043,438——
2020-07-16$4.64$4.6427,181——
2020-07-15$4.45$4.4539,831——
2020-07-14$4.48$4.4810,531——
2020-07-13$4.43$4.4327,606——
2020-07-10$4.40$4.4029,194——
2020-07-09$4.05$4.0540,050——
2020-07-08$4.21$4.2183,775——
2020-07-07$4.53$4.5319,088——
2020-07-06$4.48$4.4825,619——
2020-07-02$4.64$4.6427,756——
2020-07-01$4.74$4.7437,638——
2020-06-30$4.59$4.5982,381——
2020-06-29$4.85$4.8571,881——
2020-06-26$4.85$4.8543,919——
2020-06-25$4.86$4.86170,513——
2020-06-24$4.83$4.83119,394——
2020-06-23$4.54$4.5469,869——
2020-06-22$4.50$4.5049,244——
2020-06-19$4.34$4.34178,044——
2020-06-18$4.29$4.29264,844——
2020-06-17$3.28$3.2850,188——
2020-06-16$3.20$3.2028,669——
2020-06-15$3.18$3.1825,825——
2020-06-12$3.09$3.0923,931——
2020-06-11$3.02$3.0260,631——
2020-06-10$3.18$3.1863,131——
2020-06-09$3.02$3.0249,888——
2020-06-08$3.12$3.1235,450——
2020-06-05$2.90$2.9068,550——
2020-06-04$2.82$2.8267,319——
2020-06-03$2.85$2.8547,331——
2020-06-02$3.04$3.0438,781——
2020-06-01$2.99$2.9927,500——
2020-05-29$3.01$3.0156,800——
2020-05-28$2.93$2.9344,156——
2020-05-27$3.01$3.0170,613——
2020-05-26$3.04$3.04130,438——
2020-05-22$2.75$2.75147,706——
2020-05-21$2.93$2.93588,156——
2020-05-20$3.30$3.30994,038——
2020-05-19$4.24$4.241,663,775——
2020-05-18$3.74$3.74192,725——
2020-05-15$3.28$3.28215,400——
2020-05-14$3.36$3.36206,931——
2020-05-13$3.60$3.60547,875——
2020-05-12$4.64$4.64320,319——
2020-05-11$4.16$4.16160,413——
2020-05-08$4.35$4.35167,050——
2020-05-07$4.32$4.32259,494——
2020-05-06$4.13$4.13206,575——
2020-05-05$4.45$4.45269,631——
2020-05-04$4.69$4.691,057,006——
2020-05-01$5.06$5.06384,106——
2020-04-30$4.80$4.80140,825——
2020-04-29$4.93$4.93281,756——
2020-04-28$4.48$4.48110,100——
2020-04-27$4.58$4.58175,081——
2020-04-24$4.21$4.21188,138——
2020-04-23$3.84$3.8448,300——
2020-04-22$3.82$3.8239,931——
2020-04-21$3.94$3.9443,950——
2020-04-20$4.08$4.0868,919——
2020-04-17$4.13$4.13121,650——
2020-04-16$3.76$3.7662,581——
2020-04-15$4.10$4.1080,150——
2020-04-14$4.32$4.3296,244——
2020-04-13$3.84$3.8472,675——
2020-04-09$3.70$3.7081,706——
2020-04-08$3.79$3.79169,788——
2020-04-07$3.38$3.3880,938——
2020-04-06$3.42$3.4243,594——
2020-04-03$3.20$3.2078,088——
2020-04-02$3.23$3.2330,206——
2020-04-01$3.36$3.3660,725——
2020-03-31$3.60$3.60116,456——
2020-03-30$3.44$3.4455,369——
2020-03-27$3.65$3.6564,825——
2020-03-26$3.50$3.5080,200——
2020-03-25$3.52$3.52107,650——
2020-03-24$3.44$3.4459,125——
2020-03-23$3.36$3.3644,800——
2020-03-20$3.39$3.3957,731——
2020-03-19$3.33$3.3385,563——
2020-03-18$2.96$2.9673,106——
2020-03-17$3.26$3.26104,694——
2020-03-16$3.20$3.20109,756——
2020-03-13$3.36$3.36103,788——
2020-03-12$3.36$3.36132,281——
2020-03-11$3.92$3.92149,700——
2020-03-10$4.75$4.75246,806——
2020-03-09$4.02$4.02175,763——
2020-03-06$4.48$4.48193,381——
2020-03-05$5.04$5.04223,475——
2020-03-04$4.83$4.83349,844——
2020-03-03$5.20$5.201,144,850——
2020-03-02$5.23$5.23236,719——
2020-02-28$4.85$4.8585,769——
2020-02-27$5.28$5.28132,994——
2020-02-26$4.53$4.53149,219——
2020-02-25$4.96$4.96142,675——
2020-02-24$5.20$5.20124,388——
2020-02-21$5.62$5.62165,013——
2020-02-20$5.94$5.94111,425——
2020-02-19$5.73$5.7378,944——
2020-02-18$5.70$5.7080,881——
2020-02-14$5.57$5.5753,813——
2020-02-13$5.60$5.6040,619——
2020-02-12$5.57$5.5730,100——
2020-02-11$5.62$5.6284,425——
2020-02-10$5.92$5.9271,125——
2020-02-07$5.58$5.5831,156——
2020-02-06$5.70$5.7050,825——
2020-02-05$5.98$5.9856,694——
2020-02-04$5.90$5.9051,363——
2020-02-03$5.60$5.60102,888——
2020-01-31$5.89$5.8983,381——
2020-01-30$6.30$6.3093,781——
2020-01-29$6.53$6.53134,994——
2020-01-28$6.08$6.0839,044——
2020-01-27$5.71$5.7159,913——
2020-01-24$5.78$5.7869,738——
2020-01-23$6.08$6.0874,594——
2020-01-22$6.38$6.3855,363——
2020-01-21$6.58$6.5883,488——
2020-01-17$6.70$6.70100,325——
2020-01-16$6.40$6.40264,563——
2020-01-15$7.68$7.6883,706——
2020-01-14$8.48$8.48140,438——
2020-01-13$9.10$9.10256,956——
2020-01-10$11.92$11.92244,444——
2020-01-09$10.78$10.78297,813——
2020-01-08$8.19$8.19120,556——
2020-01-07$8.64$8.64247,856——
2020-01-06$6.93$6.9388,131——
2020-01-03$6.56$6.56101,125——
2020-01-02$6.48$6.4862,644——