ZyVersa Therapeutics Inc. (ZVSA)
1.50
0.17 (12.78%)
At close: Jan 14, 2025, 3:59 PM
1.64
9.33%
Pre-market Jan 15, 2025, 08:00 AM EST
ZVSA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.31 | 1.60 | 1.31 | 1.49 | 0.16 | 12.03% | 708,017 |
| Jan 13, 2025 | 1.43 | 1.63 | 1.25 | 1.33 | -0.14 | -9.52% | 1,264,800 |
| Jan 10, 2025 | 1.65 | 1.95 | 1.35 | 1.47 | 0.29 | 24.58% | 38,305,100 |
| Jan 8, 2025 | 1.18 | 1.21 | 1.18 | 1.18 | -0.05 | -4.07% | 75,462 |
| Jan 7, 2025 | 1.24 | 1.27 | 1.20 | 1.23 | -0.02 | -1.60% | 43,030 |
| Jan 6, 2025 | 1.25 | 1.28 | 1.19 | 1.25 | 0.01 | 0.81% | 77,600 |
| Jan 3, 2025 | 1.10 | 1.27 | 1.09 | 1.24 | 0.15 | 13.76% | 168,521 |
| Jan 2, 2025 | 1.06 | 1.12 | 1.05 | 1.09 | 0.03 | 2.83% | 58,800 |
| Dec 31, 2024 | 1.05 | 1.10 | 1.04 | 1.06 | -0.01 | -0.93% | 52,816 |
| Dec 30, 2024 | 1.11 | 1.13 | 1.06 | 1.07 | -0.08 | -6.96% | 147,680 |
| Dec 27, 2024 | 1.25 | 1.29 | 1.00 | 1.15 | -0.08 | -6.50% | 169,200 |
| Dec 26, 2024 | 1.12 | 1.23 | 1.10 | 1.23 | 0.08 | 6.96% | 63,357 |
| Dec 24, 2024 | 1.17 | 1.17 | 1.10 | 1.15 | -0.02 | -1.71% | 43,100 |
| Dec 23, 2024 | 1.13 | 1.23 | 1.12 | 1.17 | 0.03 | 2.63% | 81,400 |
| Dec 20, 2024 | 1.19 | 1.33 | 1.08 | 1.14 | -0.10 | -8.06% | 281,200 |
| Dec 19, 2024 | 1.12 | 1.42 | 1.10 | 1.24 | 0.14 | 12.73% | 1,237,721 |
| Dec 18, 2024 | 1.03 | 1.16 | 1.01 | 1.10 | 0.10 | 10.00% | 255,702 |
| Dec 17, 2024 | 1.01 | 1.05 | 0.99 | 1.00 | -0.03 | -2.91% | 90,500 |
| Dec 16, 2024 | 1.07 | 1.08 | 1.02 | 1.03 | -0.02 | -1.90% | 60,500 |
| Dec 13, 2024 | 1.08 | 1.11 | 1.03 | 1.05 | -0.03 | -2.78% | 102,100 |
| Dec 12, 2024 | 1.13 | 1.13 | 1.06 | 1.08 | -0.04 | -3.57% | 46,845 |
| Dec 11, 2024 | 1.11 | 1.20 | 1.10 | 1.12 | -0.02 | -1.75% | 94,103 |
| Dec 10, 2024 | 1.07 | 1.14 | 1.03 | 1.14 | 0.08 | 7.55% | 107,232 |
| Dec 9, 2024 | 1.04 | 1.15 | 1.00 | 1.06 | 0.04 | 3.92% | 157,542 |
| Dec 6, 2024 | 1.03 | 1.03 | 0.99 | 1.02 | -0.01 | -0.97% | 42,670 |
| Dec 5, 2024 | 1.03 | 1.04 | 0.99 | 1.03 | 0.01 | 0.98% | 39,234 |
| Dec 4, 2024 | 1.02 | 1.02 | 1.00 | 1.02 | 0.02 | 2.00% | 27,900 |
| Dec 3, 2024 | 1.03 | 1.05 | 0.98 | 1.00 | -0.03 | -2.91% | 110,853 |
| Dec 2, 2024 | 1.08 | 1.09 | 1.01 | 1.03 | -0.04 | -3.74% | 144,544 |
| Nov 29, 2024 | 1.06 | 1.09 | 1.04 | 1.07 | 0.00 | 0.00% | 86,545 |
| Nov 27, 2024 | 1.07 | 1.09 | 1.03 | 1.07 | 0.00 | 0.00% | 118,662 |
| Nov 26, 2024 | 1.12 | 1.14 | 1.04 | 1.07 | -0.04 | -3.60% | 253,500 |
| Nov 25, 2024 | 1.13 | 1.14 | 1.10 | 1.11 | -0.02 | -1.77% | 69,116 |
| Nov 22, 2024 | 1.13 | 1.13 | 1.06 | 1.13 | -0.01 | -0.88% | 141,409 |
| Nov 21, 2024 | 1.14 | 1.18 | 1.11 | 1.14 | -0.01 | -0.87% | 244,900 |
| Nov 20, 2024 | 1.13 | 1.19 | 1.10 | 1.15 | -0.08 | -6.50% | 2,688,900 |
| Nov 19, 2024 | 1.24 | 1.29 | 1.21 | 1.23 | -0.01 | -0.81% | 134,800 |
| Nov 18, 2024 | 1.18 | 1.27 | 1.10 | 1.24 | 0.16 | 14.81% | 274,000 |
| Nov 15, 2024 | 1.12 | 1.14 | 1.04 | 1.08 | -0.05 | -4.42% | 115,808 |
| Nov 14, 2024 | 1.22 | 1.22 | 1.10 | 1.13 | -0.12 | -9.60% | 268,942 |
| Nov 13, 2024 | 1.26 | 1.28 | 1.17 | 1.25 | -0.01 | -0.79% | 117,408 |
| Nov 12, 2024 | 1.25 | 1.35 | 1.20 | 1.26 | -0.04 | -3.08% | 264,500 |
| Nov 11, 2024 | 1.43 | 1.43 | 1.23 | 1.30 | -0.10 | -7.14% | 286,909 |
| Nov 8, 2024 | 1.58 | 1.67 | 1.27 | 1.40 | -0.12 | -7.89% | 324,100 |
| Nov 7, 2024 | 1.45 | 1.89 | 1.45 | 1.52 | -0.02 | -1.30% | 845,500 |
| Nov 6, 2024 | 1.88 | 1.88 | 1.34 | 1.54 | -1.00 | -39.37% | 2,122,900 |
| Nov 5, 2024 | 2.66 | 3.37 | 2.35 | 2.54 | 0.72 | 39.56% | 63,497,939 |
| Nov 4, 2024 | 1.90 | 1.93 | 1.82 | 1.82 | -0.09 | -4.71% | 51,000 |
| Nov 1, 2024 | 2.01 | 2.07 | 1.88 | 1.91 | -0.10 | -4.98% | 57,118 |
| Oct 31, 2024 | 2.00 | 2.01 | 1.95 | 2.01 | 0.00 | 0.00% | 11,300 |