ZyVersa Therapeutics, Inc. (ZVSA)
NASDAQ: ZVSA · Real-Time Price · USD
0.5900
0.00 (0.00%)
At close: Jul 11, 2025, 4:00 PM
0.5781
-0.0119 (-2.02%)
After-hours: Jul 11, 2025, 7:59 PM EDT
ZyVersa Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | 1.84% | 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 |