Skip to main content
ZyVersa Therapeutics, Inc. (ZVSA)
OTCMKTS · Delayed Price · Currency is USD
0.1508
+0.0006 (0.40%)
At close: Aug 14, 2025

ZyVersa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.120.160.120.150.152.39%147,854
Aug 14, 20250.150.170.140.150.150.40%23,572
Aug 13, 20250.160.160.140.150.156.90%25,899
Aug 12, 20250.140.170.140.140.140.14%27,738
Aug 11, 20250.130.160.130.140.14-17.47%32,321
Aug 8, 20250.160.180.130.170.17-0.06%67,838
Aug 7, 20250.160.180.150.170.179.74%129,122
Aug 6, 20250.160.170.160.160.16-5.55%41,721
Aug 5, 20250.180.180.160.160.16-8.93%21,255
Aug 4, 20250.190.220.180.180.18-2.75%29,292
Aug 1, 20250.190.230.180.190.19-6.84%19,573
Jul 31, 20250.180.230.180.200.20-0.55%43,948
Jul 30, 20250.250.250.190.200.20-20.57%77,419
Jul 29, 20250.260.270.230.250.2512.76%64,062
Jul 28, 20250.260.280.220.220.22-17.30%359,873
Jul 25, 20250.280.280.240.270.2712.50%111,662
Jul 24, 20250.220.290.220.240.242.13%522,706
Jul 23, 20250.150.250.150.240.2459.32%622,469
Jul 22, 20250.160.160.130.150.154.98%275,589
Jul 21, 20250.160.170.120.140.14-1.75%406,361
Jul 18, 20250.180.190.140.140.14-22.54%635,472
Jul 17, 20250.150.250.150.180.18-40.70%1,705,761
Jul 16, 20250.550.560.270.310.31-43.30%12,453,600
Jul 15, 20250.550.560.530.550.55-3.31%469,388
Jul 14, 20250.560.570.550.570.57-3.76%717,826
Jul 11, 20250.570.590.560.590.59-1,087,142
Jul 10, 20250.580.670.560.590.59-7.81%1,786,635
Jul 9, 20250.690.700.620.640.64-17.42%4,267,505
Jul 8, 20250.781.670.700.780.7817.37%208,035,530
Jul 7, 20250.670.690.650.660.66-1.45%159,249
Jul 3, 20250.680.690.670.670.67-4.29%133,409
Jul 2, 20250.650.710.650.700.707.53%435,822
Jul 1, 20250.660.670.630.650.65-3.85%251,723
Jun 30, 20250.700.700.650.680.68-4.96%291,608
Jun 27, 20250.690.730.660.710.714.86%453,981
Jun 26, 20250.650.720.650.680.68-4.31%1,017,941
Jun 25, 20250.630.730.610.710.717.58%13,360,981
Jun 24, 20250.630.690.630.660.665.92%398,206
Jun 23, 20250.650.670.610.620.62-3.54%215,115
Jun 20, 20250.690.710.650.650.65-6.38%265,680
Jun 18, 20250.640.720.640.690.697.81%1,137,323
Jun 17, 20250.640.690.630.640.641.27%260,993
Jun 16, 20250.650.660.630.630.63-3.10%182,135
Jun 13, 20250.690.710.650.650.65-10.47%379,932
Jun 12, 20250.660.750.660.730.733.77%1,123,690
Jun 11, 20250.720.720.680.700.700.29%348,134
Jun 10, 20250.620.800.620.700.709.41%2,025,343
Jun 9, 20250.630.650.610.640.64-2.31%405,416
Jun 6, 20250.640.670.630.650.651.50%371,253
Jun 5, 20250.630.730.630.650.653.96%2,726,123