ZyVersa Therapeutics, Inc. (ZVSA)
OTCMKTS · Delayed Price · Currency is USD
0.1300
+0.0098 (8.15%)
At close: Sep 3, 2025
ZyVersa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 8.15% | 62,008 |
| Sep 2, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 4.34% | 45,628 |
| Aug 29, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -5.65% | 44,012 |
| Aug 28, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -6.08% | 15,510 |
| Aug 27, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | - | 17,988 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.49% | 7,620 |
| Aug 25, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | -2.81% | 131,523 |
| Aug 22, 2025 | 0.15 | 0.15 | 0.11 | 0.14 | 0.14 | -5.71% | 40,940 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | 2.15% | 123,864 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.07% | 36,703 |
| Aug 19, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | - | 58,415 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.85% | 37,985 |
| Aug 15, 2025 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 2.39% | 147,854 |
| Aug 14, 2025 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 0.40% | 23,572 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 6.90% | 25,899 |
| Aug 12, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 0.14% | 27,738 |
| Aug 11, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | -17.47% | 32,321 |
| Aug 8, 2025 | 0.16 | 0.18 | 0.13 | 0.17 | 0.17 | -0.06% | 67,838 |
| Aug 7, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 9.74% | 129,122 |
| Aug 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.55% | 41,721 |
| Aug 5, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.93% | 21,255 |
| Aug 4, 2025 | 0.19 | 0.22 | 0.18 | 0.18 | 0.18 | -2.75% | 29,292 |
| Aug 1, 2025 | 0.19 | 0.23 | 0.18 | 0.19 | 0.19 | -6.84% | 19,573 |
| Jul 31, 2025 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | -0.55% | 43,948 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.19 | 0.20 | 0.20 | -20.57% | 77,419 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | 12.76% | 64,062 |
| Jul 28, 2025 | 0.26 | 0.28 | 0.22 | 0.22 | 0.22 | -17.30% | 359,873 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | 12.50% | 111,662 |
| Jul 24, 2025 | 0.22 | 0.29 | 0.22 | 0.24 | 0.24 | 2.13% | 522,706 |
| Jul 23, 2025 | 0.15 | 0.25 | 0.15 | 0.24 | 0.24 | 59.32% | 622,469 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | 4.98% | 275,589 |
| Jul 21, 2025 | 0.16 | 0.17 | 0.12 | 0.14 | 0.14 | -1.75% | 406,361 |
| Jul 18, 2025 | 0.18 | 0.19 | 0.14 | 0.14 | 0.14 | -22.54% | 635,472 |
| Jul 17, 2025 | 0.15 | 0.25 | 0.15 | 0.18 | 0.18 | -40.70% | 1,705,761 |
| Jul 16, 2025 | 0.55 | 0.56 | 0.27 | 0.31 | 0.31 | -43.30% | 12,453,600 |
| Jul 15, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | -3.31% | 469,388 |
| Jul 14, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | -3.76% | 717,826 |
| Jul 11, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | - | 1,087,142 |
| Jul 10, 2025 | 0.58 | 0.67 | 0.56 | 0.59 | 0.59 | -7.81% | 1,786,635 |
| Jul 9, 2025 | 0.69 | 0.70 | 0.62 | 0.64 | 0.64 | -17.42% | 4,267,505 |
| Jul 8, 2025 | 0.78 | 1.67 | 0.70 | 0.78 | 0.78 | 17.37% | 208,035,530 |
| Jul 7, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | -1.45% | 159,249 |
| Jul 3, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -4.29% | 133,409 |
| Jul 2, 2025 | 0.65 | 0.71 | 0.65 | 0.70 | 0.70 | 7.53% | 435,822 |
| Jul 1, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | -3.85% | 251,723 |
| Jun 30, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -4.96% | 291,608 |
| Jun 27, 2025 | 0.69 | 0.73 | 0.66 | 0.71 | 0.71 | 4.86% | 453,981 |
| Jun 26, 2025 | 0.65 | 0.72 | 0.65 | 0.68 | 0.68 | -4.31% | 1,017,941 |
| Jun 25, 2025 | 0.63 | 0.73 | 0.61 | 0.71 | 0.71 | 7.58% | 13,360,981 |
| Jun 24, 2025 | 0.63 | 0.69 | 0.63 | 0.66 | 0.66 | 5.92% | 398,206 |