Skip to main content
ZyVersa Therapeutics, Inc. (ZVSA)
NASDAQ: ZVSA · Real-Time Price · USD
0.7124
+0.0330 (4.86%)
At close: Jun 27, 2025, 4:00 PM
0.6998
-0.0126 (-1.77%)
After-hours: Jun 27, 2025, 7:55 PM EDT

ZyVersa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 20250.650.660.600.620.62-4.79%321,335
Jun 3, 20250.650.680.630.650.65-0.69%411,357
Jun 2, 20250.610.700.590.660.664.61%3,007,971
May 30, 20250.670.700.620.630.63-4.78%1,427,243
May 29, 20250.570.740.560.660.6615.45%5,531,771
May 28, 20250.560.600.540.570.57-1.84%365,406
May 27, 20250.520.640.520.580.587.67%1,776,759
May 23, 20250.540.550.500.540.54-0.50%57,523
May 22, 20250.550.550.530.540.54-1.33%42,386
May 21, 20250.530.550.510.550.551.93%114,267
May 20, 20250.530.550.500.540.543.19%702,642
May 19, 20250.530.530.500.520.52-131,656
May 16, 20250.500.530.490.520.521.93%118,452
May 15, 20250.490.530.490.510.511.84%222,638
May 14, 20250.500.510.480.500.50-2.75%178,224
May 13, 20250.520.540.500.520.52-4.04%404,734
May 12, 20250.500.540.500.540.542.39%579,886
May 9, 20250.560.570.470.530.53-7.70%868,504
May 8, 20250.620.650.560.570.57-16.59%1,879,673
May 7, 20250.670.820.600.680.6824.24%66,906,682
May 6, 20250.600.630.550.550.55-8.45%269,709
May 5, 20250.610.650.600.600.60-1.30%147,960
May 2, 20250.630.630.600.610.61-1.45%153,886
May 1, 20250.590.630.590.620.621.49%150,642
Apr 30, 20250.640.650.600.610.61-9.02%302,838
Apr 29, 20250.620.730.560.670.67-0.70%6,507,196
Apr 28, 20250.700.710.660.680.68-3.69%79,030
Apr 25, 20250.690.730.680.700.70-1.97%71,919
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