Free Trial

ZyVersa Therapeutics (ZVSA) Stock Chart & Stock Price History

ZyVersa Therapeutics logo
$0.70 -0.01 (-1.89%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$0.71 +0.01 (+1.56%)
As of 04/17/2025 06:11 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ZyVersa Therapeutics Stock Price Performance

5 Day
Performance
-10.35%
1 Month
Performance
-0.27%
3 Month
Performance
-50.77%
6 Month
Performance
-69.60%
Year-To-Date
Performance
-34.05%
1 Year
Performance
-88.07%
Receive ZVSA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZyVersa Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

ZVSA Stock Chart for Sunday, April, 20, 2025

ZyVersa Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$0.70$0.70$0.74$0.69122,097 shs$1.80 million
04/17/2025$0.71$0.70
-1.89%
$0.74$0.69122,097 shs$1.80 million
04/16/2025$0.78$0.71
-8.62%
$0.74$0.69417,514 shs$1.83 million
04/15/2025$0.85$0.78
-8.26%
$0.87$0.75732,029 shs$2.00 million
04/14/2025$0.77$0.85
+10.39%
$1.19$0.686.39 million shs$2.18 million
04/11/2025$0.77$0.77
-0.17%
$1.03$0.77767,237 shs$1.98 million
04/10/2025$1.03$0.77
-25.12%
$1.46$0.775.40 million shs$1.81 million
04/09/2025$1.27$1.03
-18.90%
$1.11$0.862.24 million shs$2.41 million
04/09/2025$1.27$1.03
-18.90%
$1.11$0.862.24 million shs$2.41 million
04/08/2025$0.58$1.27
+118.97%
$1.94$0.61113.66 million shs$2.97 million
04/08/2025$0.58$1.27
+118.97%
$1.94$0.61113.66 million shs$2.97 million
04/07/2025$0.62$0.58
-6.06%
$0.62$0.5592,991 shs$1.36 million
04/04/2025$0.61$0.62
+1.38%
$0.67$0.5931,805 shs$1.45 million
04/03/2025$0.59$0.61
+3.69%
$0.65$0.59212,978 shs$1.43 million
04/02/2025$0.59$0.59
-0.03%
$0.61$0.5860,123 shs$1.38 million
04/01/2025$0.63$0.59
-6.75%
$0.65$0.5826,937 shs$1.38 million
03/31/2025$0.61$0.63
+3.58%
$0.63$0.5946,774 shs$1.48 million
03/28/2025$0.70$0.61
-13.10%
$0.74$0.60148,804 shs$1.43 million
03/27/2025$0.73$0.70
-4.12%
$0.73$0.65122,706 shs$1.64 million
03/26/2025$0.73$0.73
-0.27%
$0.74$0.7134,312 shs$1.71 million
03/25/2025$0.75$0.73
-2.14%
$0.76$0.6984,736 shs$1.71 million
03/24/2025$0.75$0.75
+0.40%
$0.77$0.7350,975 shs$1.75 million
03/21/2025$0.70$0.75
+6.28%
$0.75$0.7037,485 shs$1.74 million
03/20/2025$0.76$0.70
-7.71%
$0.76$0.7037,625 shs$1.64 million
03/19/2025$0.74$0.76
+2.30%
$0.76$0.7043,249 shs$1.78 million

This page (NASDAQ:ZVSA) was last updated on 4/20/2025 by MarketBeat.com Staff
From Our Partners