ZyVersa Therapeutics, Inc. (ZVSA)
NASDAQ: ZVSA · Real-Time Price · USD
0.5396
+0.0167 (3.19%)
At close: May 20, 2025, 4:00 PM
0.5362
-0.0034 (-0.63%)
Pre-market: May 21, 2025, 8:09 AM EDT
ZyVersa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.84% | 222,638 |
| May 14, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | -2.75% | 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 |
| May 6, 2025 | 0.60 | 0.63 | 0.55 | 0.55 | 0.55 | -8.45% | 269,709 |
| May 5, 2025 | 0.61 | 0.65 | 0.60 | 0.60 | 0.60 | -1.30% | 147,960 |
| May 2, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -1.45% | 153,886 |
| May 1, 2025 | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | 1.49% | 150,642 |
| Apr 30, 2025 | 0.64 | 0.65 | 0.60 | 0.61 | 0.61 | -9.02% | 302,838 |
| Apr 29, 2025 | 0.62 | 0.73 | 0.56 | 0.67 | 0.67 | -0.70% | 6,507,196 |
| Apr 28, 2025 | 0.70 | 0.71 | 0.66 | 0.68 | 0.68 | -3.69% | 79,030 |
| Apr 25, 2025 | 0.69 | 0.73 | 0.68 | 0.70 | 0.70 | -1.97% | 71,919 |
| Apr 24, 2025 | 0.74 | 0.79 | 0.70 | 0.72 | 0.72 | 1.00% | 181,075 |
| Apr 23, 2025 | 0.69 | 0.74 | 0.67 | 0.71 | 0.71 | 6.47% | 115,917 |
| Apr 22, 2025 | 0.66 | 0.73 | 0.61 | 0.67 | 0.67 | -5.00% | 186,934 |
| Apr 21, 2025 | 0.71 | 0.73 | 0.67 | 0.70 | 0.70 | 0.13% | 148,114 |
| Apr 17, 2025 | 0.70 | 0.74 | 0.69 | 0.70 | 0.70 | -1.89% | 123,026 |
| Apr 16, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -8.62% | 420,356 |
| Apr 15, 2025 | 0.76 | 0.87 | 0.75 | 0.78 | 0.78 | -8.26% | 774,381 |
| Apr 14, 2025 | 0.76 | 1.19 | 0.68 | 0.85 | 0.85 | 10.39% | 6,448,125 |
| Apr 11, 2025 | 0.80 | 1.03 | 0.77 | 0.77 | 0.77 | -0.17% | 786,327 |
| Apr 10, 2025 | 1.05 | 1.46 | 0.77 | 0.77 | 0.77 | -25.12% | 5,438,372 |
| Apr 9, 2025 | 1.03 | 1.11 | 0.86 | 1.03 | 1.03 | -18.90% | 2,264,297 |
| Apr 8, 2025 | 0.62 | 1.94 | 0.61 | 1.27 | 1.27 | 118.21% | 112,543,532 |
| Apr 7, 2025 | 0.61 | 0.62 | 0.55 | 0.58 | 0.58 | -5.73% | 93,500 |
| Apr 4, 2025 | 0.67 | 0.67 | 0.59 | 0.62 | 0.62 | 1.38% | 32,205 |
| Apr 3, 2025 | 0.59 | 0.65 | 0.59 | 0.61 | 0.61 | 3.69% | 213,715 |
| Apr 2, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -0.03% | 61,209 |
| Apr 1, 2025 | 0.65 | 0.65 | 0.58 | 0.59 | 0.59 | -6.54% | 34,820 |
| Mar 31, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 3.35% | 46,794 |
| Mar 28, 2025 | 0.74 | 0.74 | 0.60 | 0.61 | 0.61 | -13.10% | 149,303 |
| Mar 27, 2025 | 0.73 | 0.73 | 0.65 | 0.70 | 0.70 | -5.42% | 122,706 |
| Mar 26, 2025 | 0.72 | 0.74 | 0.71 | 0.74 | 0.74 | 3.06% | 34,472 |
| Mar 25, 2025 | 0.73 | 0.76 | 0.69 | 0.72 | 0.72 | -6.74% | 85,451 |
| Mar 24, 2025 | 0.76 | 0.77 | 0.73 | 0.77 | 0.77 | 3.34% | 51,829 |
| Mar 21, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 6.28% | 37,485 |
| Mar 20, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -7.71% | 37,625 |
| Mar 19, 2025 | 0.73 | 0.76 | 0.70 | 0.76 | 0.76 | 2.30% | 43,249 |
| Mar 18, 2025 | 0.76 | 0.79 | 0.72 | 0.74 | 0.74 | -6.01% | 108,447 |
| Mar 17, 2025 | 0.79 | 0.80 | 0.75 | 0.79 | 0.79 | 0.01% | 49,226 |
| Mar 14, 2025 | 0.78 | 0.82 | 0.76 | 0.79 | 0.79 | -1.39% | 68,571 |
| Mar 13, 2025 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -2.34% | 64,137 |
| Mar 12, 2025 | 0.95 | 0.96 | 0.80 | 0.82 | 0.82 | -13.74% | 1,135,902 |
| Mar 11, 2025 | 0.93 | 0.98 | 0.90 | 0.95 | 0.95 | 1.15% | 32,141 |