ZyVersa Therapeutics, Inc. (ZVSA)
NASDAQ: ZVSA · Real-Time Price · USD
0.5875
-0.0411 (-6.54%)
At close: Apr 1, 2025, 4:00 PM
0.6017
+0.0142 (2.42%)
After-hours: Apr 1, 2025, 5:51 PM EDT
ZyVersa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | - | -4.84% | 5,961 |
| 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 |
| Mar 10, 2025 | 0.96 | 1.01 | 0.92 | 0.94 | 0.94 | -4.08% | 20,340 |
| Mar 7, 2025 | 0.89 | 1.06 | 0.86 | 0.98 | 0.98 | 10.11% | 172,620 |
| Mar 6, 2025 | 0.94 | 0.95 | 0.85 | 0.89 | 0.89 | -5.73% | 214,544 |
| Mar 5, 2025 | 1.02 | 1.13 | 0.94 | 0.94 | 0.94 | -12.58% | 6,013,808 |
| Mar 4, 2025 | 1.06 | 1.08 | 1.01 | 1.08 | 1.08 | 2.86% | 58,642 |
| Mar 3, 2025 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -7.08% | 22,244 |
| Feb 28, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -3.42% | 31,865 |
| Feb 27, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 38,609 |
| Feb 26, 2025 | 1.11 | 1.18 | 1.09 | 1.18 | 1.18 | 5.55% | 33,514 |
| Feb 25, 2025 | 1.13 | 1.16 | 1.06 | 1.12 | 1.12 | -0.36% | 49,376 |
| Feb 24, 2025 | 1.18 | 1.20 | 1.11 | 1.12 | 1.12 | -8.03% | 69,784 |
| Feb 21, 2025 | 1.25 | 1.26 | 1.17 | 1.22 | 1.22 | - | 71,172 |
| Feb 20, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | - | 25,396 |
| Feb 19, 2025 | 1.13 | 1.29 | 1.12 | 1.22 | 1.22 | 2.52% | 201,827 |
| Feb 18, 2025 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 38,499 |
| Feb 14, 2025 | 1.30 | 1.32 | 1.23 | 1.24 | 1.24 | -4.62% | 84,935 |
| Feb 13, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | -0.76% | 37,862 |
| Feb 12, 2025 | 1.26 | 1.37 | 1.20 | 1.31 | 1.31 | 3.97% | 117,411 |
| Feb 11, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 3.28% | 81,161 |
| Feb 10, 2025 | 1.24 | 1.31 | 1.20 | 1.22 | 1.22 | -0.41% | 130,713 |
| Feb 7, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 46,919 |
| Feb 6, 2025 | 1.30 | 1.32 | 1.20 | 1.24 | 1.24 | -3.74% | 92,659 |
| Feb 5, 2025 | 1.29 | 1.39 | 1.25 | 1.28 | 1.28 | 0.23% | 97,022 |
| Feb 4, 2025 | 1.30 | 1.31 | 1.24 | 1.28 | 1.28 | -5.88% | 62,387 |
| Feb 3, 2025 | 1.32 | 1.37 | 1.30 | 1.36 | 1.36 | -2.16% | 67,475 |
| Jan 31, 2025 | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | 0.72% | 32,364 |
| Jan 30, 2025 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 17,118 |
| Jan 29, 2025 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 0.74% | 17,163 |
| Jan 28, 2025 | 1.40 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 40,445 |
| Jan 27, 2025 | 1.44 | 1.44 | 1.37 | 1.41 | 1.41 | -4.79% | 73,487 |
| Jan 24, 2025 | 1.52 | 1.52 | 1.43 | 1.48 | 1.48 | -1.92% | 58,658 |
| Jan 23, 2025 | 1.39 | 1.54 | 1.33 | 1.51 | 1.51 | 7.86% | 212,275 |
| Jan 22, 2025 | 1.49 | 1.49 | 1.35 | 1.40 | 1.40 | -5.41% | 121,868 |
| Jan 21, 2025 | 1.42 | 1.54 | 1.42 | 1.48 | 1.48 | 4.23% | 205,976 |