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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	0.25	0.2	0.2	0.25	0.19	77,400
July 29, 2025	0.26	0.24	0.24	0.26	0.23	16,160
July 28, 2025	0.25	0.22	0.22	0.28	0.22	198,775
July 25, 2025	0.28	0.27	0.27	0.28	0.24	111,700
July 24, 2025	0.22	0.24	0.24	0.29	0.22	522,700
July 23, 2025	0.15	0.24	0.24	0.25	0.15	622,500
July 22, 2025	0.16	0.15	0.15	0.16	0.13	275,600
July 21, 2025	0.16	0.14	0.14	0.17	0.12	406,400
July 18, 2025	0.18	0.14	0.14	0.19	0.14	635,500
July 17, 2025	0.16	0.19	0.19	0.25	0.16	1.71M
July 16, 2025	0.55	0.31	0.31	0.56	0.27	12.45M
July 15, 2025	0.55	0.55	0.55	0.56	0.53	469,400
July 14, 2025	0.56	0.57	0.57	0.57	0.55	717,826
July 11, 2025	0.57	0.59	0.59	0.59	0.56	1.09M
July 10, 2025	0.58	0.59	0.59	0.67	0.56	1.79M
July 09, 2025	0.69	0.64	0.64	0.7	0.62	4.27M
July 08, 2025	0.77	0.78	0.78	1.66	0.7	206.98M
July 07, 2025	0.67	0.66	0.66	0.69	0.65	159,249
July 03, 2025	0.68	0.67	0.67	0.69	0.67	133,409
July 02, 2025	0.65	0.7	0.7	0.71	0.65	430,688
July 01, 2025	0.66	0.65	0.65	0.67	0.63	251,723
June 30, 2025	0.7	0.68	0.68	0.7	0.65	291,608
June 27, 2025	0.69	0.71	0.71	0.73	0.66	453,981
June 26, 2025	0.65	0.68	0.68	0.72	0.65	1.02M
June 25, 2025	0.63	0.71	0.71	0.73	0.61	13.36M
June 24, 2025	0.63	0.66	0.66	0.69	0.63	398,206
June 23, 2025	0.65	0.62	0.62	0.67	0.61	215,115
June 20, 2025	0.69	0.65	0.65	0.71	0.65	265,680
June 18, 2025	0.64	0.69	0.69	0.72	0.64	1.14M
June 17, 2025	0.64	0.64	0.64	0.69	0.63	258,199
June 16, 2025	0.65	0.63	0.63	0.66	0.63	182,135
June 13, 2025	0.69	0.65	0.65	0.71	0.65	379,932
June 12, 2025	0.66	0.73	0.73	0.75	0.66	1.12M
June 11, 2025	0.72	0.7	0.7	0.72	0.68	348,134
June 10, 2025	0.62	0.7	0.7	0.8	0.62	1.98M
June 09, 2025	0.63	0.64	0.64	0.65	0.61	405,416
June 06, 2025	0.64	0.65	0.65	0.67	0.63	371,253
June 05, 2025	0.63	0.65	0.65	0.73	0.63	2.73M
June 04, 2025	0.65	0.62	0.62	0.66	0.6	321,335
June 03, 2025	0.65	0.65	0.65	0.68	0.63	411,400
June 02, 2025	0.61	0.66	0.66	0.7	0.59	3.01M
May 30, 2025	0.67	0.63	0.63	0.7	0.62	1.43M
May 29, 2025	0.57	0.66	0.66	0.74	0.56	5.53M
May 28, 2025	0.56	0.57	0.57	0.6	0.54	365,406
May 27, 2025	0.52	0.58	0.58	0.64	0.52	1.78M
May 23, 2025	0.54	0.54	0.54	0.55	0.5	56,321
May 22, 2025	0.55	0.54	0.54	0.55	0.53	42,400
May 21, 2025	0.53	0.55	0.55	0.55	0.51	114,267
May 20, 2025	0.53	0.54	0.54	0.55	0.5	702,642
May 19, 2025	0.53	0.52	0.52	0.53	0.5	111,178
May 16, 2025	0.5	0.52	0.52	0.53	0.49	118,452
May 15, 2025	0.49	0.51	0.51	0.53	0.49	222,638
May 14, 2025	0.5	0.5	0.5	0.51	0.48	178,224
May 13, 2025	0.52	0.52	0.52	0.54	0.5	404,734
May 12, 2025	0.5	0.54	0.54	0.54	0.5	579,900
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

ZyVersa Therapeutics, Inc. (ZVSA) NASDAQ