ZyVersa Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2025	0.65	0.67	0.61	0.62	0.62	-3.54%	215,115
Jun 20, 2025	0.69	0.71	0.65	0.65	0.65	-6.38%	265,680
Jun 18, 2025	0.64	0.72	0.64	0.69	0.69	7.81%	1,137,323
Jun 17, 2025	0.64	0.69	0.63	0.64	0.64	1.27%	260,993
Jun 16, 2025	0.65	0.66	0.63	0.63	0.63	-3.10%	182,135
Jun 13, 2025	0.69	0.71	0.65	0.65	0.65	-10.47%	379,932
Jun 12, 2025	0.66	0.75	0.66	0.73	0.73	3.77%	1,123,690
Jun 11, 2025	0.72	0.72	0.68	0.70	0.70	0.29%	348,134
Jun 10, 2025	0.62	0.80	0.62	0.70	0.70	9.41%	2,025,343
Jun 9, 2025	0.63	0.65	0.61	0.64	0.64	-2.31%	405,416
Jun 6, 2025	0.64	0.67	0.63	0.65	0.65	1.50%	371,253
Jun 5, 2025	0.63	0.73	0.63	0.65	0.65	3.96%	2,726,123
Jun 4, 2025	0.65	0.66	0.60	0.62	0.62	-4.79%	321,335
Jun 3, 2025	0.65	0.68	0.63	0.65	0.65	-0.69%	411,357
Jun 2, 2025	0.61	0.70	0.59	0.66	0.66	4.61%	3,007,971
May 30, 2025	0.67	0.70	0.62	0.63	0.63	-4.78%	1,427,243
May 29, 2025	0.57	0.74	0.56	0.66	0.66	15.45%	5,531,771
May 28, 2025	0.56	0.60	0.54	0.57	0.57	-1.84%	365,406
May 27, 2025	0.52	0.64	0.52	0.58	0.58	7.67%	1,776,759
May 23, 2025	0.54	0.55	0.50	0.54	0.54	-0.50%	57,523
May 22, 2025	0.55	0.55	0.53	0.54	0.54	-1.33%	42,386
May 21, 2025	0.53	0.55	0.51	0.55	0.55	1.93%	114,267
May 20, 2025	0.53	0.55	0.50	0.54	0.54	3.19%	702,642
May 19, 2025	0.53	0.53	0.50	0.52	0.52	-	131,656
May 16, 2025	0.50	0.53	0.49	0.52	0.52	1.93%	118,452
May 15, 2025	0.49	0.53	0.49	0.51	0.51	1.83%	222,638
May 14, 2025	0.50	0.51	0.48	0.50	0.50	-2.74%	178,224
May 13, 2025	0.52	0.54	0.50	0.52	0.52	-4.04%	404,734
May 12, 2025	0.50	0.54	0.50	0.54	0.54	2.39%	579,886
May 9, 2025	0.56	0.57	0.47	0.53	0.53	-7.70%	868,504
May 8, 2025	0.62	0.65	0.56	0.57	0.57	-16.59%	1,879,673
May 7, 2025	0.67	0.82	0.60	0.68	0.68	24.24%	66,906,682