Skip to main content
ZyVersa Therapeutics, Inc. (ZVSA)
OTCMKTS · Delayed Price · Currency is USD
0.210
-0.001 (-0.59%)
At close: Apr 29, 2026

ZyVersa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.210.210.210.21-0.62%9,657
Apr 28, 20260.210.210.210.210.21-0.56%2,907
Apr 27, 20260.210.210.210.210.211.19%3,098
Apr 24, 20260.220.220.190.210.2110.53%24,595
Apr 23, 20260.210.220.190.190.19-9.52%33,198
Apr 22, 20260.220.220.210.210.21-4.55%641
Apr 21, 20260.210.220.200.220.220.18%13,410
Apr 20, 20260.200.220.200.220.224.57%28,087
Apr 17, 20260.200.210.200.210.215.00%9,113
Apr 16, 20260.200.220.200.200.204.17%5,727
Apr 15, 20260.190.190.190.190.19-137
Apr 14, 20260.190.220.190.190.19-8.57%11,539
Apr 13, 20260.210.210.210.210.214.74%1,322
Apr 10, 20260.190.230.190.200.205.53%29,654
Apr 9, 20260.190.190.190.190.19-22,960
Apr 8, 20260.190.230.190.190.19-1,451
Apr 7, 20260.190.190.190.190.193.83%2,701
Apr 6, 20260.180.180.180.180.18-8.50%1,414
Apr 2, 20260.200.210.160.200.20-20,969
Apr 1, 20260.220.220.200.200.20-5,715
Mar 31, 20260.210.230.200.200.20-29,807
Mar 30, 20260.190.210.190.200.203.04%17,799
Mar 27, 20260.180.200.160.190.19-7.53%19,265
Mar 26, 20260.220.220.180.210.21-4.59%25,264
Mar 25, 20260.220.220.220.220.22-251
Mar 24, 20260.220.240.220.220.22-0.90%10,113
Mar 23, 20260.220.230.220.220.22-7.50%518
Mar 20, 20260.240.260.240.240.243.05%9,578
Mar 19, 20260.230.260.220.230.23-7.36%10,616
Mar 18, 20260.230.260.220.250.2514.27%57,545
Mar 17, 20260.220.220.220.220.22-4.89%159
Mar 16, 20260.240.270.230.230.23-3.62%1,876
Mar 13, 20260.250.250.240.240.24-2.76%9,008
Mar 12, 20260.270.270.240.250.25-7.88%4,020
Mar 11, 20260.250.270.240.270.277.16%13,468
Mar 10, 20260.240.250.240.250.258.65%14,722
Mar 9, 20260.260.260.230.230.23-11.50%45,400
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