ZyVersa Therapeutics Inc. (ZVSA) Historical Stock Data

0.90 ↓0.25 (-21.83%)

As of December 8, 2023, 3:00pm EST.

Historical Data

In the past 30 trading days, ZVSA is down -3.90% a day on average. There have been 12 days where ZyVersa Therapeutics Inc. closed green and 18 days where ZVSA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-08	1.15	0.90	↓$0.25 (-21.83%)	0.89	1.15	0.92M
2023-12-07	1.24	1.15	↓$0.09 (-7.26%)	1.09	1.77	4.30M
2023-12-06	2.90	2.14	↓$0.76 (-26.20%)	1.99	3.03	10.45M
2023-12-05	1.96	2.17	↑$0.21 (10.71%)	1.77	2.48	326.71K
2023-12-04	0.06	0.06	↑$0.00 (3.34%)	0.05	0.06	2.90M
2023-12-01	0.06	0.06	↓$0.00 (-1.80%)	0.05	0.06	3.50M
2023-11-30	0.10	0.07	↓$0.04 (-35.00%)	0.06	0.12	13.44M
2023-11-29	0.08	0.09	↑$0.01 (17.50%)	0.08	0.10	6.26M
2023-11-28	0.08	0.08	↑$0.00 (0.00%)	0.08	0.08	0.94M
2023-11-27	0.08	0.08	↓$0.00 (-2.67%)	0.08	0.08	820.85K
2023-11-24	0.09	0.08	↓$0.00 (-4.30%)	0.08	0.09	579.25K
2023-11-22	0.08	0.08	↑$0.00 (6.22%)	0.08	0.08	1.62M
2023-11-21	0.08	0.08	↓$0.00 (-1.80%)	0.08	0.08	1.01M
2023-11-20	0.08	0.08	↑$0.00 (0.25%)	0.07	0.08	1.68M
2023-11-17	0.08	0.08	↑$0.01 (6.79%)	0.07	0.08	2.52M
2023-11-16	0.08	0.08	↓$0.01 (-8.59%)	0.07	0.08	1.79M
2023-11-15	0.08	0.08	↑$0.00 (5.46%)	0.08	0.09	1.69M
2023-11-14	0.08	0.08	↑$0.00 (5.00%)	0.08	0.08	4.27M
2023-11-13	0.09	0.09	↓$0.00 (-0.53%)	0.08	0.10	43.25M
2023-11-10	0.08	0.07	↓$0.01 (-14.89%)	0.07	0.08	3.04M
2023-11-09	0.09	0.07	↓$0.01 (-12.47%)	0.07	0.09	8.06M
2023-11-08	0.08	0.08	↓$0.00 (-3.73%)	0.07	0.08	2.78M
2023-11-07	0.09	0.08	↓$0.01 (-9.18%)	0.08	0.09	3.62M
2023-11-06	0.09	0.09	↑$0.00 (0.35%)	0.08	0.09	1.08M
2023-11-03	0.08	0.09	↑$0.01 (8.26%)	0.08	0.09	3.18M
2023-11-02	0.09	0.10	↑$0.01 (13.76%)	0.08	0.10	5.44M
2023-11-01	0.11	0.09	↓$0.02 (-15.38%)	0.09	0.11	27.78M
2023-10-31	0.10	0.08	↓$0.02 (-18.21%)	0.07	0.10	6.38M
2023-10-30	0.11	0.10	↓$0.01 (-5.39%)	0.10	0.11	1.44M
2023-10-27	0.12	0.11	↓$0.01 (-5.42%)	0.10	0.12	1.34M