ZyVersa Therapeutics, Inc. (ZVSA)
NASDAQ: ZVSA · Real-Time Price · USD
0.7151
+0.0071 (1.00%)
At close: Apr 24, 2025, 4:00 PM
0.7151
0.00 (0.00%)
Pre-market: Apr 25, 2025, 6:24 AM EDT

ZyVersa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.740.790.700.720.721.00%181,075
Apr 23, 20250.690.740.670.710.716.47%115,917
Apr 22, 20250.660.730.610.670.67-5.00%186,934
Apr 21, 20250.710.730.670.700.700.13%148,114
Apr 17, 20250.700.740.690.700.70-1.89%123,026
Apr 16, 20250.740.740.690.710.71-8.62%420,356
Apr 15, 20250.760.870.750.780.78-8.26%774,381
Apr 14, 20250.761.190.680.850.8510.39%6,448,125
Apr 11, 20250.801.030.770.770.77-0.17%786,327
Apr 10, 20251.051.460.770.770.77-25.12%5,438,372
Apr 9, 20251.031.110.861.031.03-18.90%2,264,297
Apr 8, 20250.621.940.611.271.27118.21%112,543,532
Apr 7, 20250.610.620.550.580.58-5.73%93,500
Apr 4, 20250.670.670.590.620.621.38%32,205
Apr 3, 20250.590.650.590.610.613.69%213,715
Apr 2, 20250.600.610.580.590.59-0.03%61,209
Apr 1, 20250.650.650.580.590.59-6.54%34,820
Mar 31, 20250.590.630.590.630.633.35%46,794
Mar 28, 20250.740.740.600.610.61-13.10%149,303
Mar 27, 20250.730.730.650.700.70-5.42%122,706
Mar 26, 20250.720.740.710.740.743.06%34,472
Mar 25, 20250.730.760.690.720.72-6.74%85,451
Mar 24, 20250.760.770.730.770.773.34%51,829
Mar 21, 20250.700.750.700.750.756.28%37,485
Mar 20, 20250.760.760.700.700.70-7.71%37,625
Mar 19, 20250.730.760.700.760.762.30%43,249
Mar 18, 20250.760.790.720.740.74-6.01%108,447
Mar 17, 20250.790.800.750.790.790.01%49,226
Mar 14, 20250.780.820.760.790.79-1.39%68,571
Mar 13, 20250.820.840.800.800.80-2.34%64,137
Mar 12, 20250.950.960.800.820.82-13.74%1,135,902
Mar 11, 20250.930.980.900.950.951.15%32,141
Mar 10, 20250.961.010.920.940.94-4.08%20,340
Mar 7, 20250.891.060.860.980.9810.11%172,620
Mar 6, 20250.940.950.850.890.89-5.73%214,544
Mar 5, 20251.021.130.940.940.94-12.58%6,013,808
Mar 4, 20251.061.081.011.081.082.86%58,642
Mar 3, 20251.111.121.051.051.05-7.08%22,244
Feb 28, 20251.151.171.111.131.13-3.42%31,865
Feb 27, 20251.181.191.151.171.17-0.85%38,609
Feb 26, 20251.111.181.091.181.185.55%33,514
Feb 25, 20251.131.161.061.121.12-0.36%49,376
Feb 24, 20251.181.201.111.121.12-8.03%69,784
Feb 21, 20251.251.261.171.221.22-71,172
Feb 20, 20251.231.251.201.221.22-25,396
Feb 19, 20251.131.291.121.221.222.52%201,827
Feb 18, 20251.201.241.191.191.19-4.03%38,499
Feb 14, 20251.301.321.231.241.24-4.62%84,935
Feb 13, 20251.281.321.261.301.30-0.76%37,862
Feb 12, 20251.261.371.201.311.313.97%117,411