Skip to main content
ZyVersa Therapeutics, Inc. (ZVSA)
OTCMKTS · Delayed Price · Currency is USD
0.260
-0.010 (-3.70%)
At close: Mar 6, 2026

ZyVersa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.270.270.250.260.26-3.70%27,018
Mar 5, 20260.250.270.250.270.273.85%119,589
Mar 4, 20260.260.270.230.260.26-1.89%20,511
Mar 3, 20260.260.270.260.270.271.92%3,155
Mar 2, 20260.260.270.260.260.26-6,810
Feb 27, 20260.260.270.260.260.26-0.95%26,698
Feb 26, 20260.250.280.250.260.265.00%22,584
Feb 25, 20260.240.260.230.250.254.17%39,032
Feb 24, 20260.240.270.240.240.244.35%2,310
Feb 23, 20260.260.260.230.230.23-11.54%64,141
Feb 20, 20260.260.290.260.260.26-23,164
Feb 19, 20260.250.280.230.260.264.00%26,030
Feb 18, 20260.250.250.240.250.25-36,730
Feb 17, 20260.240.250.220.250.2510.47%77,002
Feb 13, 20260.250.250.210.230.23-9.48%9,689
Feb 12, 20260.240.270.230.250.254.17%23,925
Feb 11, 20260.210.240.210.240.2420.00%22,984
Feb 10, 20260.190.200.160.200.20-113,708
Feb 9, 20260.180.200.180.200.2025.00%42,252
Feb 6, 20260.180.200.160.160.16-11.11%126,624
Feb 5, 20260.170.190.170.180.185.88%38,659
Feb 4, 20260.160.170.150.170.1713.33%105,320
Feb 3, 20260.170.180.150.150.15-11.76%91,278
Feb 2, 20260.160.170.160.170.176.25%5,726
Jan 30, 20260.160.170.160.160.16-6.60%8,677
Jan 29, 20260.170.180.160.170.17-4.36%10,260
Jan 28, 20260.160.180.160.180.18-1.59%7,068
Jan 27, 20260.170.180.160.180.18-4.21%68,758
Jan 26, 20260.170.190.170.190.190.11%13,117
Jan 23, 20260.190.190.170.190.195.62%37,554
Jan 22, 20260.180.200.180.180.182.63%1,598
Jan 21, 20260.170.200.170.180.18-11.21%12,411
Jan 20, 20260.200.210.180.200.20-4,371
Jan 16, 20260.190.220.180.200.2013.07%22,540
Jan 15, 20260.190.200.160.170.17-5.83%98,713
Jan 14, 20260.190.190.190.190.19-2.53%27,562
Jan 13, 20260.230.240.180.190.19-17.32%62,499
Jan 12, 20260.280.300.190.230.23-13.35%452,343
Jan 9, 20260.170.270.170.270.2765.44%1,507,772
Jan 8, 20260.150.180.150.160.169.87%293,966
Jan 7, 20260.130.150.130.150.158.64%307,743
Jan 6, 20260.130.130.130.130.13-7,448
Jan 5, 20260.130.130.130.130.13-0.15%182,222
Jan 2, 20260.130.130.130.130.130.67%8,286
Dec 31, 20250.130.130.130.130.130.23%48,146
Dec 30, 20250.130.130.130.130.13-0.97%13,882
Dec 29, 20250.130.140.130.130.130.98%31,632
Dec 26, 20250.140.140.130.130.13-0.52%66,432
Dec 24, 20250.130.150.130.130.13-2.19%17,208
Dec 23, 20250.150.150.130.140.142.54%68,906
Dec 22, 20250.140.140.130.130.13-4.57%24,863
Dec 19, 20250.140.140.140.140.14-0.78%16,023
Dec 18, 20250.130.150.130.140.14-1.74%25,249
Dec 17, 20250.130.150.130.140.147.73%75,236
Dec 16, 20250.140.140.130.130.13-1.26%24,053
Dec 15, 20250.130.140.130.140.141.20%3,231
Dec 12, 20250.140.140.130.130.13-3.12%30,675
Dec 11, 20250.140.140.140.140.142.00%7,961
Dec 10, 20250.140.140.140.140.14-3.57%12,726
Dec 9, 20250.140.140.140.140.14-4,144
Dec 8, 20250.140.140.140.140.14-36,372
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