ZyVersa Therapeutics, Inc. (ZVSA)
OTCMKTS · Delayed Price · Currency is USD
0.1400
-0.0121 (-7.99%)
At close: Nov 18, 2025
ZyVersa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -8.02% | 48,457 |
| Nov 17, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 8.87% | 8,420 |
| Nov 14, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -12.35% | 247,607 |
| Nov 13, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 6.33% | 114,994 |
| Nov 12, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 10.29% | 34,195 |
| Nov 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.16% | 9,858 |
| Nov 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.35% | 29,738 |
| Nov 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.00% | 26,865 |
| Nov 6, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 2.19% | 24,752 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.04% | 12,444 |
| Nov 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.21% | 43,047 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 13,634 |
| Oct 31, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.13% | 8,690 |
| Oct 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,023 |
| Oct 29, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.51% | 29,580 |
| Oct 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -8.83% | 23,422 |
| Oct 27, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.07% | 27,586 |
| Oct 24, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.55% | 12,152 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -5.75% | 32,898 |
| Oct 22, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -7.16% | 66,441 |
| Oct 21, 2025 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | 11.73% | 129,893 |
| Oct 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.51% | 75,785 |
| Oct 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.56% | 182,813 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 32,806 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 44,167 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 7.22% | 62,099 |
| Oct 13, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 2.49% | 19,402 |
| Oct 10, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | -9.00% | 19,511 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | 5.12% | 34,029 |
| Oct 8, 2025 | 0.17 | 0.18 | 0.14 | 0.14 | 0.14 | -13.98% | 60,810 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.14 | 0.17 | 0.17 | 3.69% | 24,783 |
| Oct 6, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -0.06% | 33,952 |
| Oct 3, 2025 | 0.15 | 0.18 | 0.13 | 0.16 | 0.16 | 0.13% | 38,866 |
| Oct 2, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 11.82% | 41,779 |
| Oct 1, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -2.72% | 22,924 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 1.38% | 51,911 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.83% | 32,371 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -16.13% | 24,891 |
| Sep 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.59% | 53,502 |
| Sep 24, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.62% | 11,035 |
| Sep 23, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 1.56% | 19,988 |
| Sep 22, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 6.67% | 47,643 |
| Sep 19, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -6.25% | 14,121 |
| Sep 18, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -3.03% | 13,193 |
| Sep 17, 2025 | 0.13 | 0.18 | 0.13 | 0.17 | 0.17 | -7.51% | 73,708 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.14 | 0.18 | 0.18 | -0.06% | 22,381 |
| Sep 15, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 16.59% | 129,319 |
| Sep 12, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.31% | 61,051 |
| Sep 11, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | -2.68% | 31,953 |
| Sep 10, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 17.43% | 28,094 |