ZyVersa Therapeutics Inc. (ZVSA)
1.12
-0.05 (-4.27%)
At close: Feb 28, 2025, 3:59 PM
1.13
0.89%
After-hours: Feb 28, 2025, 04:00 PM EST
ZVSA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 38,609 |
| Feb 26, 2025 | 1.11 | 1.18 | 1.09 | 1.18 | 0.06 | 5.36% | 33,514 |
| 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% | 201,827 |
| Feb 18, 2025 | 1.20 | 1.24 | 1.19 | 1.19 | -0.05 | -4.03% | 38,500 |
| Feb 14, 2025 | 1.30 | 1.32 | 1.23 | 1.24 | -0.06 | -4.62% | 84,935 |
| 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% | 117,411 |
| 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% | 130,713 |
| Feb 7, 2025 | 1.25 | 1.26 | 1.22 | 1.23 | -0.01 | -0.81% | 46,919 |
| 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% | 97,022 |
| 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% | 67,475 |
| Jan 31, 2025 | 1.39 | 1.39 | 1.34 | 1.39 | 0.01 | 0.72% | 32,364 |
| Jan 30, 2025 | 1.35 | 1.39 | 1.34 | 1.38 | 0.01 | 0.73% | 17,118 |
| Jan 29, 2025 | 1.34 | 1.42 | 1.34 | 1.37 | 0.01 | 0.74% | 17,163 |
| Jan 28, 2025 | 1.40 | 1.43 | 1.35 | 1.36 | -0.05 | -3.55% | 40,445 |
| Jan 27, 2025 | 1.44 | 1.44 | 1.37 | 1.41 | -0.07 | -4.73% | 73,487 |
| Jan 24, 2025 | 1.52 | 1.52 | 1.43 | 1.48 | -0.03 | -1.99% | 58,658 |
| Jan 23, 2025 | 1.39 | 1.54 | 1.33 | 1.51 | 0.11 | 7.86% | 212,275 |
| Jan 22, 2025 | 1.49 | 1.49 | 1.35 | 1.40 | -0.08 | -5.41% | 121,868 |
| Jan 21, 2025 | 1.42 | 1.54 | 1.42 | 1.48 | 0.06 | 4.23% | 206,000 |
| Jan 17, 2025 | 1.34 | 1.43 | 1.33 | 1.42 | 0.07 | 5.19% | 131,000 |
| Jan 16, 2025 | 1.36 | 1.47 | 1.31 | 1.35 | -0.06 | -4.26% | 133,368 |
| Jan 15, 2025 | 1.49 | 1.54 | 1.32 | 1.41 | -0.08 | -5.37% | 286,242 |
| Jan 14, 2025 | 1.31 | 1.60 | 1.31 | 1.49 | 0.16 | 12.03% | 724,130 |
| 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 |