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

DateOpenHighLowCloseAdj. CloseChangeVolume
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