Free Trial

ZyVersa Therapeutics (ZVSA) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ZVSA Stock Alerts
$4.94
+0.86 (+21.08%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

ZyVersa Therapeutics Stock Price Performance

5 Day
Performance
+16.14%
1 Month
Performance
-13.94%
3 Month
Performance
-52.50%
6 Month
Performance
-76.48%
Year-To-Date
Performance
-45.11%
1 Year
Performance
-96.24%
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

Ad Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ZVSA Stock Chart for Sunday, June, 2, 2024

ZVSA Chart by TradingView

ZyVersa Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.02$4.94
+22.89%		$5.15$3.95376,615 shs$4.10 million
05/30/2024$4.27$4.02
-5.78%		$4.32$3.9431,052 shs$3.34 million
05/29/2024$4.25$4.27
+0.30%		$4.38$4.0929,785 shs$3.54 million
05/28/2024$4.31$4.25
-1.31%		$4.41$4.219,505 shs$3.53 million
05/27/2024$4.31$4.31$4.51$4.2585,800 shs$3.58 million
05/24/2024$4.29$4.31
+0.46%		$4.51$4.2585,792 shs$3.28 million
05/23/2024$4.41$4.29
-2.72%		$4.36$4.295,322 shs$3.26 million
05/22/2024$4.40$4.41
+0.23%		$4.58$4.3016,881 shs$3.35 million
05/21/2024$4.20$4.40
+4.76%		$4.47$4.3026,711 shs$3.34 million
05/20/2024$4.49$4.20
-6.40%		$4.72$4.2043,725 shs$3.19 million
05/17/2024$4.86$4.50
-7.41%		$5.08$4.4596,047 shs$3.42 million
05/16/2024$4.94$4.86
-1.62%		$4.99$4.8325,053 shs$3.69 million
05/15/2024$5.29$4.94
-6.62%		$5.34$4.8658,445 shs$3.75 million
05/14/2024$5.46$5.29
-3.11%		$5.46$5.2155,332 shs$4.02 million
05/13/2024$5.37$5.46
+1.68%		$5.52$5.1847,104 shs$4.15 million
05/10/2024$5.28$5.37
+1.70%		$5.44$5.1661,439 shs$4.08 million
05/09/2024$5.60$5.28
-5.71%		$5.64$5.10162,508 shs$4.01 million
05/08/2024$6.47$5.60
-13.45%		$6.58$5.50137,940 shs$4.26 million
05/07/2024$6.39$6.47
+1.25%		$6.69$6.06211,426 shs$4.92 million
05/06/2024$5.45$6.39
+17.25%		$6.55$5.65514,208 shs$4.86 million
05/03/2024$5.74$5.45
-5.05%		$6.00$5.25374,652 shs$4.14 million
05/02/2024$5.24$5.74
+9.54%		$6.08$5.15203,548 shs$3.97 million
05/01/2024$5.29$5.24
-0.95%		$5.90$5.15187,813 shs$3.98 million
04/30/2024$5.77$5.29
-8.32%		$5.59$5.09188,843 shs$4.02 million
04/29/2024$4.99$5.77
+15.63%		$6.70$5.158.04 million shs$4.39 million
04/26/2024$6.08$4.99
-17.86%		$6.20$4.44439,563 shs$37.82 million
04/25/2024$6.10$6.08
-0.41%		$6.30$5.6039,656 shs$4.61 million
04/24/2024$5.72$6.10
+6.64%		$6.20$5.7432,864 shs$4.62 million
04/23/2024$5.75$5.72
-0.49%		$5.85$5.5015,457 shs$4.34 million
04/22/2024$5.86$5.75
-1.91%		$6.04$5.5024,136 shs$4.36 million
04/19/2024$6.26$5.86
-6.39%		$6.40$5.7128,422 shs$4.44 million
04/18/2024$5.83$6.26
+7.47%		$6.42$5.8342,202 shs$4.75 million
04/17/2024$5.78$5.83
+0.85%		$6.00$5.6021,176 shs$4.42 million
04/16/2024$6.36$5.78
-9.11%		$6.30$5.7032,927 shs$4.38 million
04/15/2024$7.10$6.36
-10.49%		$7.30$6.3046,109 shs$4.82 million
04/12/2024$7.50$7.10
-5.33%		$7.60$7.0035,659 shs$5.38 million
04/11/2024$7.50$7.50$8.05$7.2037,224 shs$5.69 million
04/10/2024$7.18$7.50
+4.49%		$7.50$7.0320,367 shs$5.69 million
04/09/2024$7.33$7.18
-2.05%		$7.36$7.159,057 shs$5.44 million
04/08/2024$7.34$7.33
-0.11%		$7.66$7.2019,113 shs$5.56 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
04/05/2024$7.40$7.34
-0.92%		$7.46$7.2029,511 shs$5.56 million
04/04/2024$7.13$7.40
+3.92%		$7.86$7.20111,254 shs$5.61 million
04/03/2024$7.29$7.13
-2.26%		$7.50$6.9312,803 shs$5.40 million
04/02/2024$7.43$7.29
-1.88%		$7.47$6.8116,410 shs$5.53 million
04/01/2024$7.50$7.43
-0.93%		$7.65$7.2018,879 shs$5.63 million
03/29/2024$7.50$7.50$8.40$7.4087,173 shs$5.69 million
03/28/2024$7.78$7.50
-3.54%		$8.40$7.4086,534 shs$5.69 million
03/27/2024$7.49$7.78
+3.79%		$7.82$7.1640,369 shs$5.89 million
03/26/2024$8.00$7.49
-6.36%		$8.00$7.0944,762 shs$5.68 million
03/25/2024$8.16$8.00
-1.96%		$8.17$7.8032,577 shs$6.06 million
03/22/2024$8.20$8.16
-0.49%		$8.30$7.9023,917 shs$6.19 million
03/21/2024$8.42$8.20
-2.66%		$8.56$8.0037,939 shs$6.22 million
03/20/2024$8.11$8.42
+3.87%		$8.71$7.9031,051 shs$6.39 million
03/19/2024$8.49$8.11
-4.49%		$8.50$7.6064,287 shs$6.15 million
03/18/2024$7.81$8.49
+8.79%		$10.20$8.00705,359 shs$6.44 million
03/15/2024$7.99$7.81
-2.30%		$8.34$7.8142,065 shs$5.92 million
03/14/2024$7.81$7.99
+2.29%		$8.20$7.9038,744 shs$6.06 million
03/13/2024$7.89$7.81
-1.03%		$8.20$7.5036,723 shs$5.92 million
03/12/2024$8.66$7.89
-8.87%		$8.90$7.8047,759 shs$5.98 million
03/11/2024$9.49$8.66
-8.80%		$9.73$8.20105,299 shs$6.56 million
03/08/2024$9.55$9.49
-0.57%		$10.60$9.2081,810 shs$1.18 million
03/07/2024$7.69$9.55
+24.18%		$10.80$7.60344,904 shs$1.18 million
03/06/2024$8.60$7.69
-10.59%		$8.84$7.5070,975 shs$953,000.00
03/05/2024$9.60$8.60
-10.37%		$9.10$8.3092,791 shs$1.07 million
03/04/2024$10.40$9.60
-7.74%		$10.30$9.02108,470 shs$1.19 million
03/01/2024$11.00$10.40
-5.45%		$11.80$10.20134,504 shs$1.29 million

Related Companies:
This page (NASDAQ:ZVSA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media