ZyVersa Therapeutics Inc. (ZVSA) Historical Stock Data

0.13 ↓0.00 (-3.12%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ZVSA is down -1.17% a day on average. There have been 16 days where ZyVersa Therapeutics Inc. closed green and 14 days where ZVSA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	0.14	0.13	↓$0.00 (-1.91%)	0.13	0.14	30.68K
2025-12-11	0.14	0.14	↑$0.00 (2.00%)	0.14	0.14	7.96K
2025-12-10	0.14	0.14	↑$0.00 (0.00%)	0.14	0.14	12.73K
2025-12-09	0.14	0.14	↑$0.01 (3.70%)	0.14	0.14	4.14K
2025-12-05	0.14	0.14	↑$0.00 (0.00%)	0.14	0.14	11.84K
2025-12-03	0.14	0.14	↓$0.00 (-0.58%)	0.13	0.14	29.76K
2025-12-01	0.13	0.13	↑$0.00 (0.00%)	0.13	0.14	16.52K
2025-11-28	0.14	0.14	↑$0.00 (0.00%)	0.14	0.14	411
2025-11-26	0.14	0.15	↑$0.00 (2.57%)	0.14	0.15	1.39K
2025-11-25	0.14	0.14	↓$0.00 (-1.34%)	0.14	0.14	12.67K
2025-11-21	0.15	0.14	↓$0.01 (-3.73%)	0.14	0.15	28.65K
2025-11-20	0.14	0.14	↑$0.01 (3.70%)	0.13	0.15	116.03K
2025-11-19	0.14	0.14	↓$0.00 (-2.95%)	0.14	0.14	2.43K
2025-11-17	0.14	0.15	↑$0.01 (8.71%)	0.13	0.15	8.42K
2025-11-14	0.14	0.14	↓$0.00 (-0.14%)	0.13	0.15	247.61K
2025-11-13	0.15	0.16	↑$0.01 (6.33%)	0.13	0.16	114.99K
2025-11-11	0.14	0.14	↑$0.00 (0.00%)	0.14	0.15	9.86K
2025-11-07	0.14	0.14	↑$0.00 (3.21%)	0.14	0.15	26.87K
2025-11-05	0.16	0.14	↓$0.02 (-14.38%)	0.14	0.16	12.44K
2025-11-04	0.14	0.15	↑$0.01 (7.21%)	0.14	0.15	43.05K
2025-10-31	0.16	0.14	↓$0.02 (-15.00%)	0.14	0.16	8.69K
2025-10-30	0.14	0.14	↑$0.00 (0.29%)	0.14	0.14	11.02K
2025-10-29	0.15	0.14	↓$0.01 (-3.51%)	0.14	0.16	29.58K
2025-10-24	0.15	0.15	↓$0.01 (-3.33%)	0.14	0.16	12.15K
2025-10-08	0.17	0.14	↓$0.02 (-13.88%)	0.14	0.18	60.81K
2025-10-03	0.15	0.16	↑$0.01 (6.73%)	0.13	0.18	38.87K
2025-10-01	0.15	0.14	↓$0.01 (-3.38%)	0.13	0.16	22.92K
2025-09-30	0.15	0.15	↑$0.00 (0.68%)	0.13	0.15	51.91K
2025-09-29	0.15	0.15	↓$0.00 (-1.83%)	0.14	0.15	32.37K
2025-09-26	0.17	0.15	↓$0.02 (-14.38%)	0.15	0.17	24.89K