Free Trial

ZyVersa Therapeutics (ZVSA) Stock Chart & Stock Price History

ZyVersa Therapeutics logo
$0.61 -0.01 (-1.45%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$0.62 +0.01 (+1.64%)
As of 05/2/2025 07:50 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
-9.64%
1 Month
Performance
+0.16%
3 Month
Performance
-55.15%
6 Month
Performance
-68.06%
Year-To-Date
Performance
-42.45%
1 Year
Performance
-88.81%
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 Saturday, May, 3, 2025

ZyVersa Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$0.62$0.61
-1.45%
$0.63$0.60151,518 shs$1.57 million
05/01/2025$0.61$0.62
+1.49%
$0.63$0.59149,145 shs$1.59 million
04/30/2025$0.67$0.61
-9.02%
$0.65$0.60280,950 shs$1.57 million
04/29/2025$0.68$0.67
-0.70%
$0.73$0.566.47 million shs$1.72 million
04/28/2025$0.70$0.68
-3.69%
$0.71$0.6678,922 shs$1.73 million
04/25/2025$0.72$0.70
-1.97%
$0.73$0.6871,714 shs$1.80 million
04/24/2025$0.71$0.72
+1.00%
$0.79$0.70179,952 shs$1.84 million
04/23/2025$0.67$0.71
+6.47%
$0.74$0.67105,354 shs$1.82 million
04/22/2025$0.70$0.67
-5.00%
$0.73$0.61185,391 shs$1.71 million
04/21/2025$0.70$0.70
+0.13%
$0.73$0.67141,709 shs$1.80 million
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

This page (NASDAQ:ZVSA) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners