Price Alert

ZyVersa Therapeutics Inc. (ZVSA)

NASDAQ: ZVSA · Real-Time Price · USD

0.31

-0.24 (-43.53%)

At close: Jul 16, 2025, 3:59 PM

ZVSA Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jul 15, 2025	0.55	0.56	0.53	0.55	0.55	-3.51%	465,826
Jul 14, 2025	0.56	0.57	0.55	0.57	0.57	-3.39%	717,826
Jul 11, 2025	0.57	0.59	0.56	0.59	0.59	0.00%	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	-17.95%	4,267,505
Jul 8, 2025	0.78	1.67	0.70	0.78	0.78	18.18%	208,035,530
Jul 7, 2025	0.67	0.69	0.65	0.66	0.66	-1.49%	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	7.69%	435,822
Jul 1, 2025	0.66	0.67	0.63	0.65	0.65	-4.41%	251,723
Jun 30, 2025	0.70	0.70	0.65	0.68	0.68	-4.23%	291,608
Jun 27, 2025	0.69	0.73	0.66	0.71	0.71	4.41%	454,000
Jun 26, 2025	0.64	0.72	0.64	0.68	0.68	-4.23%	1,017,941
Jun 25, 2025	0.63	0.73	0.61	0.71	0.71	7.58%	13,361,000
Jun 24, 2025	0.63	0.68	0.63	0.66	0.66	6.45%	398,206
Jun 23, 2025	0.65	0.67	0.61	0.62	0.62	-4.62%	215,115
Jun 20, 2025	0.69	0.71	0.65	0.65	0.65	-5.80%	265,700
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	1.59%	261,000
Jun 16, 2025	0.64	0.66	0.63	0.63	0.63	-3.08%	182,135