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.

DateOpenCloseChangeLowHighVolume
2023-12-081.150.90↓$0.25 (-21.83%)0.891.150.92M
2023-12-071.241.15↓$0.09 (-7.26%)1.091.774.30M
2023-12-062.902.14↓$0.76 (-26.20%)1.993.0310.45M
2023-12-051.962.17↑$0.21 (10.71%)1.772.48326.71K
2023-12-040.060.06↑$0.00 (3.34%)0.050.062.90M
2023-12-010.060.06↓$0.00 (-1.80%)0.050.063.50M
2023-11-300.100.07↓$0.04 (-35.00%)0.060.1213.44M
2023-11-290.080.09↑$0.01 (17.50%)0.080.106.26M
2023-11-280.080.08↑$0.00 (0.00%)0.080.080.94M
2023-11-270.080.08↓$0.00 (-2.67%)0.080.08820.85K
2023-11-240.090.08↓$0.00 (-4.30%)0.080.09579.25K
2023-11-220.080.08↑$0.00 (6.22%)0.080.081.62M
2023-11-210.080.08↓$0.00 (-1.80%)0.080.081.01M
2023-11-200.080.08↑$0.00 (0.25%)0.070.081.68M
2023-11-170.080.08↑$0.01 (6.79%)0.070.082.52M
2023-11-160.080.08↓$0.01 (-8.59%)0.070.081.79M
2023-11-150.080.08↑$0.00 (5.46%)0.080.091.69M
2023-11-140.080.08↑$0.00 (5.00%)0.080.084.27M
2023-11-130.090.09↓$0.00 (-0.53%)0.080.1043.25M
2023-11-100.080.07↓$0.01 (-14.89%)0.070.083.04M
2023-11-090.090.07↓$0.01 (-12.47%)0.070.098.06M
2023-11-080.080.08↓$0.00 (-3.73%)0.070.082.78M
2023-11-070.090.08↓$0.01 (-9.18%)0.080.093.62M
2023-11-060.090.09↑$0.00 (0.35%)0.080.091.08M
2023-11-030.080.09↑$0.01 (8.26%)0.080.093.18M
2023-11-020.090.10↑$0.01 (13.76%)0.080.105.44M
2023-11-010.110.09↓$0.02 (-15.38%)0.090.1127.78M
2023-10-310.100.08↓$0.02 (-18.21%)0.070.106.38M
2023-10-300.110.10↓$0.01 (-5.39%)0.100.111.44M
2023-10-270.120.11↓$0.01 (-5.42%)0.100.121.34M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$ZVSA my hands are made out of diamonds

0 Like Report
beardedstocks

$ZVSA Buy it up so it crashes harder in the next two trading days

0 Like Report