ZyVersa Therapeutics Inc. (ZVSA)
0.60
0.01 (2.13%)
At close: Apr 02, 2025, 3:58 PM
0.61
1.90%
After-hours: Apr 02, 2025, 07:50 PM EDT
ZyVersa Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.65 | 0.65 | 0.58 | 0.59 | -0.04 | -6.35% | 23,990 |
| Mar 31, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.02 | 3.28% | 46,800 |
| Mar 28, 2025 | 0.74 | 0.74 | 0.60 | 0.61 | -0.09 | -12.86% | 149,300 |
| Mar 27, 2025 | 0.73 | 0.73 | 0.65 | 0.70 | -0.04 | -5.41% | 122,700 |
| Mar 26, 2025 | 0.72 | 0.74 | 0.71 | 0.74 | 0.02 | 2.78% | 34,300 |
| Mar 25, 2025 | 0.73 | 0.76 | 0.69 | 0.72 | -0.05 | -6.49% | 85,500 |
| Mar 24, 2025 | 0.76 | 0.77 | 0.73 | 0.77 | 0.03 | 4.05% | 51,800 |
| Mar 21, 2025 | 0.70 | 0.74 | 0.70 | 0.74 | 0.04 | 5.71% | 37,500 |
| Mar 20, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | -0.06 | -7.89% | 37,600 |
| Mar 19, 2025 | 0.73 | 0.76 | 0.70 | 0.76 | 0.02 | 2.70% | 43,200 |
| Mar 18, 2025 | 0.76 | 0.79 | 0.72 | 0.74 | -0.05 | -6.33% | 108,400 |
| Mar 17, 2025 | 0.79 | 0.80 | 0.75 | 0.79 | 0.00 | 0.00% | 48,900 |
| Mar 14, 2025 | 0.78 | 0.82 | 0.76 | 0.79 | -0.01 | -1.25% | 68,600 |
| Mar 13, 2025 | 0.82 | 0.84 | 0.80 | 0.80 | -0.02 | -2.44% | 64,100 |
| Mar 12, 2025 | 0.95 | 0.96 | 0.80 | 0.82 | -0.13 | -13.68% | 1,135,900 |
| Mar 11, 2025 | 0.93 | 0.98 | 0.90 | 0.95 | 0.01 | 1.06% | 32,000 |
| Mar 10, 2025 | 0.96 | 1.00 | 0.92 | 0.94 | -0.04 | -4.08% | 22,600 |
| Mar 7, 2025 | 0.89 | 1.06 | 0.86 | 0.98 | 0.09 | 10.11% | 172,600 |
| Mar 6, 2025 | 0.94 | 0.94 | 0.85 | 0.89 | -0.05 | -5.32% | 214,500 |
| Mar 5, 2025 | 1.02 | 1.13 | 0.94 | 0.94 | -0.14 | -12.96% | 6,013,800 |
| Mar 4, 2025 | 1.06 | 1.08 | 1.01 | 1.08 | 0.03 | 2.86% | 58,600 |
| Mar 3, 2025 | 1.11 | 1.12 | 1.05 | 1.05 | -0.08 | -7.08% | 22,200 |
| Feb 28, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | -0.04 | -3.42% | 31,900 |
| Feb 27, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | -0.01 | -0.85% | 38,600 |
| Feb 26, 2025 | 1.11 | 1.18 | 1.09 | 1.18 | 0.06 | 5.36% | 33,500 |
| Feb 25, 2025 | 1.13 | 1.16 | 1.06 | 1.12 | 0.00 | 0.00% | 49,400 |
| Feb 24, 2025 | 1.18 | 1.20 | 1.11 | 1.12 | -0.10 | -8.20% | 69,800 |
| Feb 21, 2025 | 1.25 | 1.26 | 1.17 | 1.22 | 0.00 | 0.00% | 71,200 |
| Feb 20, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 0.00 | 0.00% | 25,400 |
| Feb 19, 2025 | 1.13 | 1.29 | 1.12 | 1.22 | 0.03 | 2.52% | 201,500 |
| Feb 18, 2025 | 1.20 | 1.24 | 1.19 | 1.19 | -0.05 | -4.03% | 38,500 |
| Feb 14, 2025 | 1.29 | 1.32 | 1.23 | 1.24 | -0.06 | -4.62% | 84,900 |
| Feb 13, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | -0.01 | -0.76% | 37,900 |
| Feb 12, 2025 | 1.26 | 1.37 | 1.20 | 1.31 | 0.05 | 3.97% | 117,400 |
| Feb 11, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 0.04 | 3.28% | 81,200 |
| Feb 10, 2025 | 1.24 | 1.31 | 1.20 | 1.22 | -0.01 | -0.81% | 130,700 |
| Feb 7, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | -0.01 | -0.81% | 46,900 |
| Feb 6, 2025 | 1.30 | 1.32 | 1.20 | 1.24 | -0.04 | -3.13% | 92,700 |
| Feb 5, 2025 | 1.29 | 1.39 | 1.25 | 1.28 | 0.00 | 0.00% | 97,000 |
| Feb 4, 2025 | 1.30 | 1.31 | 1.24 | 1.28 | -0.08 | -5.88% | 62,400 |
| Feb 3, 2025 | 1.32 | 1.37 | 1.30 | 1.36 | -0.03 | -2.16% | 67,300 |
| Jan 31, 2025 | 1.39 | 1.39 | 1.34 | 1.39 | 0.01 | 0.72% | 32,300 |
| Jan 30, 2025 | 1.35 | 1.39 | 1.34 | 1.38 | 0.01 | 0.73% | 17,100 |
| Jan 29, 2025 | 1.34 | 1.42 | 1.34 | 1.37 | 0.01 | 0.74% | 16,800 |
| Jan 28, 2025 | 1.40 | 1.43 | 1.35 | 1.36 | -0.05 | -3.55% | 40,400 |
| Jan 27, 2025 | 1.44 | 1.44 | 1.37 | 1.41 | -0.07 | -4.73% | 73,200 |
| Jan 24, 2025 | 1.52 | 1.52 | 1.43 | 1.48 | -0.03 | -1.99% | 58,600 |
| Jan 23, 2025 | 1.39 | 1.54 | 1.33 | 1.51 | 0.11 | 7.86% | 212,200 |
| Jan 22, 2025 | 1.49 | 1.49 | 1.35 | 1.40 | -0.08 | -5.41% | 121,500 |
| Jan 21, 2025 | 1.42 | 1.54 | 1.42 | 1.48 | 0.06 | 4.23% | 206,000 |