Skip to main content
ZyVersa Therapeutics, Inc. (ZVSA)
OTCMKTS · Delayed Price · Currency is USD
0.140
0.00 (0.00%)
At close: Dec 5, 2025

ZyVersa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.140.140.140.140.14-11,842
Dec 4, 20250.130.140.130.140.142.87%8,665
Dec 3, 20250.140.140.130.140.141.87%29,756
Dec 2, 20250.140.140.130.130.130.07%27,454
Dec 1, 20250.130.140.130.130.13-2.91%16,515
Nov 28, 20250.140.140.140.140.14-6.72%411
Nov 26, 20250.140.150.140.150.155.29%1,385
Nov 25, 20250.140.140.140.140.14-5.02%12,667
Nov 24, 20250.140.150.140.150.153.88%47,286
Nov 21, 20250.150.150.140.140.141.36%28,649
Nov 20, 20250.140.150.130.140.143.70%116,030
Nov 19, 20250.140.140.140.140.14-3.57%2,429
Nov 18, 20250.130.150.130.140.14-8.02%48,457
Nov 17, 20250.140.150.130.150.158.87%8,420
Nov 14, 20250.140.150.130.140.14-12.35%247,607
Nov 13, 20250.150.160.130.160.166.33%114,994
Nov 12, 20250.140.160.140.150.1510.29%34,195
Nov 11, 20250.140.150.140.140.14-4.16%9,858
Nov 10, 20250.140.150.140.140.140.35%29,738
Nov 7, 20250.140.150.140.140.141.00%26,865
Nov 6, 20250.140.160.140.140.142.19%24,752
Nov 5, 20250.160.160.140.140.14-6.04%12,444
Nov 4, 20250.140.150.140.150.157.21%43,047
Nov 3, 20250.140.140.140.140.14-13,634
Oct 31, 20250.160.160.140.140.14-3.13%8,690
Oct 30, 20250.140.140.140.140.14-11,023
Oct 29, 20250.150.160.140.140.14-3.51%29,580
Oct 28, 20250.150.160.150.150.15-8.83%23,422
Oct 27, 20250.140.160.140.160.1610.07%27,586
Oct 24, 20250.150.160.140.150.150.55%12,152
Oct 23, 20250.160.170.140.140.14-5.75%32,898
Oct 22, 20250.150.170.150.150.15-7.16%66,441
Oct 21, 20250.150.170.130.160.1611.73%129,893
Oct 20, 20250.140.150.140.150.155.51%75,785
Oct 17, 20250.140.150.140.140.143.56%182,813
Oct 16, 20250.150.150.140.140.14-3.57%32,806
Oct 15, 20250.150.150.140.140.14-6.67%44,167
Oct 14, 20250.150.150.130.150.157.22%62,099
Oct 13, 20250.140.170.140.140.142.49%19,402
Oct 10, 20250.140.160.130.140.14-9.00%19,511
Oct 9, 20250.170.170.140.150.155.12%34,029
Oct 8, 20250.170.180.140.140.14-13.98%60,810
Oct 7, 20250.180.180.140.170.173.69%24,783
Oct 6, 20250.160.180.150.160.16-0.06%33,952
Oct 3, 20250.150.180.130.160.160.13%38,866
Oct 2, 20250.140.160.130.160.1611.82%41,779
Oct 1, 20250.150.160.130.140.14-2.72%22,924
Sep 30, 20250.150.150.130.150.151.38%51,911
Sep 29, 20250.150.150.140.150.15-1.83%32,371
Sep 26, 20250.170.170.150.150.15-16.13%24,891
Sep 25, 20250.170.180.170.180.183.59%53,502
Sep 24, 20250.160.180.160.170.174.62%11,035
Sep 23, 20250.160.180.160.160.161.56%19,988
Sep 22, 20250.150.180.150.160.166.67%47,643
Sep 19, 20250.170.180.150.150.15-6.25%14,121
Sep 18, 20250.150.180.150.160.16-3.03%13,193
Sep 17, 20250.130.180.130.170.17-7.51%73,708
Sep 16, 20250.180.180.140.180.18-0.06%22,381
Sep 15, 20250.180.180.150.180.1816.59%129,319
Sep 12, 20250.150.160.150.150.15-4.31%61,051
Sep 11, 20250.140.180.140.160.16-2.68%31,953
Sep 10, 20250.140.160.130.160.1617.43%28,094
Sep 9, 20250.150.150.140.140.14-7.47%33,896
Sep 8, 20250.130.170.130.150.158.23%17,493
Sep 5, 20250.130.150.120.140.14-1.55%28,284
Sep 4, 20250.130.150.130.140.149.23%108,400
Sep 3, 20250.130.150.120.130.138.15%62,008
Sep 2, 20250.120.140.120.120.124.34%45,628
Aug 29, 20250.120.140.120.120.12-5.65%44,012
Aug 28, 20250.130.140.120.120.12-6.08%15,510
Aug 27, 20250.120.140.120.130.13-17,988
Aug 26, 20250.130.130.130.130.13-3.49%7,620
Aug 25, 20250.120.140.110.130.13-2.81%131,523
Aug 22, 20250.150.150.110.140.14-5.71%40,940
Aug 21, 20250.150.150.110.150.152.15%123,864
Aug 20, 20250.150.150.140.140.14-4.07%36,703
Aug 19, 20250.130.160.130.150.15-58,415
Aug 18, 20250.160.160.150.150.15-2.85%37,985
Aug 15, 20250.120.160.120.150.152.39%147,854
Aug 14, 20250.150.170.140.150.150.40%23,572
Aug 13, 20250.160.160.140.150.156.90%25,899
Aug 12, 20250.140.170.140.140.140.14%27,738
Aug 11, 20250.130.160.130.140.14-17.47%32,321
Aug 8, 20250.160.180.130.170.17-0.06%67,838
Aug 7, 20250.160.180.150.170.179.74%129,122
Aug 6, 20250.160.170.160.160.16-5.55%41,721
Aug 5, 20250.180.180.160.160.16-8.93%21,255
Aug 4, 20250.190.220.180.180.18-2.75%29,292
Aug 1, 20250.190.230.180.190.19-6.84%19,573
Jul 31, 20250.180.230.180.200.20-0.55%43,948
Jul 30, 20250.250.250.190.200.20-20.57%77,419
Jul 29, 20250.260.270.230.250.2512.76%64,062
Jul 28, 20250.260.280.220.220.22-17.30%359,873
Jul 25, 20250.280.280.240.270.2712.50%111,662
Jul 24, 20250.220.290.220.240.242.13%522,706
Jul 23, 20250.150.250.150.240.2459.32%622,469
Jul 22, 20250.160.160.130.150.154.98%275,589
Jul 21, 20250.160.170.120.140.14-1.75%406,361
Jul 18, 20250.180.190.140.140.14-22.54%635,472
Jul 17, 20250.150.250.150.180.18-40.70%1,705,761