ZyVersa Therapeutics, Inc. - ZVSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	0.56	0.53	0.53	0.57	0.47	846,604
May 08, 2025	0.62	0.57	0.57	0.65	0.56	1.81M
May 07, 2025	0.67	0.68	0.68	0.82	0.6	66.91M
May 06, 2025	0.6	0.55	0.55	0.63	0.55	263,786
May 05, 2025	0.61	0.6	0.6	0.65	0.6	147,960
May 02, 2025	0.63	0.61	0.61	0.63	0.6	148,514
May 01, 2025	0.59	0.62	0.62	0.63	0.59	150,642
April 30, 2025	0.64	0.61	0.61	0.65	0.6	273,076
April 29, 2025	0.62	0.67	0.67	0.73	0.56	6.51M
April 28, 2025	0.7	0.68	0.68	0.71	0.66	79,030
April 25, 2025	0.69	0.7	0.72	0.73	0.68	71,136
April 24, 2025	0.74	0.72	0.72	0.79	0.7	179,019
April 23, 2025	0.69	0.71	0.71	0.74	0.67	103,669
April 22, 2025	0.66	0.67	0.67	0.73	0.61	184,902
April 21, 2025	0.71	0.7	0.7	0.73	0.67	122,060
April 17, 2025	0.7	0.7	0.7	0.74	0.69	118,189
April 16, 2025	0.74	0.71	0.71	0.74	0.69	417,089
April 15, 2025	0.76	0.78	0.78	0.87	0.75	663,926
April 14, 2025	0.76	0.85	0.85	1.19	0.68	6.45M
April 11, 2025	0.8	0.77	0.77	1.03	0.77	764,381
April 10, 2025	1.05	0.77	0.77	1.46	0.77	5.44M
April 09, 2025	1.03	1.03	1.03	1.11	0.86	2.26M
April 08, 2025	0.62	1.27	1.27	1.94	0.61	111.94M
April 07, 2025	0.61	0.58	0.58	0.62	0.55	92,321
April 04, 2025	0.67	0.62	0.62	0.67	0.59	32,205
April 03, 2025	0.59	0.61	0.61	0.65	0.59	210,459
April 02, 2025	0.6	0.59	0.59	0.61	0.58	61,209
April 01, 2025	0.65	0.59	0.59	0.65	0.58	34,820
March 31, 2025	0.59	0.63	0.63	0.63	0.59	46,800
March 28, 2025	0.74	0.61	0.61	0.74	0.6	149,303
March 27, 2025	0.73	0.7	0.7	0.73	0.65	122,706
March 26, 2025	0.72	0.74	0.74	0.74	0.71	34,472
March 25, 2025	0.73	0.72	0.72	0.76	0.69	85,500
March 24, 2025	0.76	0.77	0.77	0.77	0.73	51,829
March 21, 2025	0.7	0.75	0.75	0.75	0.7	37,500
March 20, 2025	0.76	0.7	0.7	0.76	0.7	37,625
March 19, 2025	0.73	0.76	0.76	0.76	0.7	43,249
March 18, 2025	0.76	0.74	0.74	0.79	0.72	108,447
March 17, 2025	0.79	0.79	0.79	0.8	0.75	49,226
March 14, 2025	0.78	0.79	0.79	0.82	0.76	68,600
March 13, 2025	0.82	0.8	0.8	0.84	0.8	64,137
March 12, 2025	0.95	0.82	0.82	0.96	0.8	1.14M
March 11, 2025	0.93	0.95	0.95	0.98	0.9	32,141
March 10, 2025	0.96	0.94	0.94	1	0.92	22,600
March 07, 2025	0.89	0.98	0.98	1.06	0.86	172,620
March 06, 2025	0.94	0.89	0.89	0.95	0.85	214,544
March 05, 2025	1.02	0.94	0.94	1.13	0.94	6.01M
March 04, 2025	1.06	1.08	1.08	1.08	1.01	58,642
March 03, 2025	1.11	1.05	1.05	1.12	1.05	22,244
February 28, 2025	1.15	1.13	1.13	1.17	1.11	31,900
February 27, 2025	1.18	1.17	1.17	1.19	1.15	38,609
February 26, 2025	1.11	1.18	1.18	1.18	1.09	33,514
February 25, 2025	1.13	1.12	1.12	1.16	1.06	49,400
February 24, 2025	1.18	1.12	1.12	1.2	1.11	69,800
February 21, 2025	1.25	1.22	1.22	1.26	1.17	71,200
February 20, 2025	1.23	1.22	1.22	1.25	1.2	24,394
February 19, 2025	1.13	1.22	1.22	1.29	1.12	201,827
February 18, 2025	1.2	1.19	1.19	1.24	1.19	38,500
February 14, 2025	1.3	1.24	1.24	1.32	1.23	84,935
February 13, 2025	1.28	1.3	1.3	1.32	1.26	37,900

ZyVersa Therapeutics, Inc. (ZVSA) NASDAQ