5 DAY PERFORMANCE
+53.85%
1 MONTH PERFORMANCE
-64.69%
3 MONTH PERFORMANCE
-68.93%
6 MONTH PERFORMANCE
-85.43%
YEAR-TO-DATE PERFORMANCE
-79.25%
1 YEAR PERFORMANCE
-94.20%
ZyVersa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $0.15 | $0.24 (58.94%) | $0.25 | $0.15 | 327.54 K | $621.39 K |
| 07/22/2025 | $0.16 | $0.15 (-7.5%) | $0.16 | $0.13 | 275.60 K | $459.83 K |
| 07/21/2025 | $0.16 | $0.14 (-10.76%) | $0.17 | $0.12 | 406.40 K | $438.08 K |
| 07/18/2025 | $0.18 | $0.14 (-19.66%) | $0.19 | $0.14 | 635.50 K | $444.29 K |
| 07/17/2025 | $0.16 | $0.19 (19.35%) | $0.25 | $0.16 | 1.71 M | $574.78 K |
| 07/16/2025 | $0.55 | $0.31 (-43.45%) | $0.56 | $0.27 | 12.45 M | $967.19 K |
| 07/15/2025 | $0.55 | $0.55 (-0.36%) | $0.56 | $0.53 | 469.40 K | $1.71 M |
| 07/14/2025 | $0.56 | $0.57 (1.61%) | $0.57 | $0.55 | 717.83 K | $1.76 M |
| 07/11/2025 | $0.57 | $0.59 (2.91%) | $0.59 | $0.56 | 1.09 M | $1.83 M |
| 07/10/2025 | $0.58 | $0.59 (1.9%) | $0.67 | $0.56 | 1.79 M | $1.83 M |
| 07/09/2025 | $0.69 | $0.64 (-7.38%) | $0.70 | $0.62 | 4.27 M | $1.99 M |
| 07/08/2025 | $0.78 | $0.78 (-0.64%) | $1.67 | $0.70 | 208.04 M | $2.41 M |
| 07/07/2025 | $0.67 | $0.66 (-1.52%) | $0.69 | $0.65 | 159.25 K | $2.05 M |
| 07/03/2025 | $0.68 | $0.67 (-1.33%) | $0.69 | $0.67 | 133.41 K | $2.08 M |
| 07/02/2025 | $0.65 | $0.70 (7.69%) | $0.71 | $0.65 | 435.82 K | $2.17 M |
| 07/01/2025 | $0.66 | $0.65 (-1.81%) | $0.67 | $0.63 | 251.72 K | $2.02 M |
| 06/30/2025 | $0.70 | $0.68 (-3.41%) | $0.70 | $0.65 | 291.61 K | $2.10 M |
| 06/27/2025 | $0.69 | $0.71 (3.25%) | $0.73 | $0.66 | 454.00 K | $2.21 M |
| 06/26/2025 | $0.65 | $0.68 (5.33%) | $0.72 | $0.65 | 1.02 M | $2.11 M |
| 06/25/2025 | $0.63 | $0.71 (13.13%) | $0.73 | $0.61 | 13.36 M | $2.21 M |
| 06/24/2025 | $0.63 | $0.66 (4.5%) | $0.69 | $0.63 | 398.21 K | $2.05 M |
| 06/23/2025 | $0.65 | $0.62 (-3.89%) | $0.67 | $0.61 | 215.12 K | $1.94 M |
| 06/20/2025 | $0.69 | $0.65 (-6.86%) | $0.71 | $0.65 | 265.70 K | $2.01 M |
| 06/18/2025 | $0.64 | $0.69 (7.81%) | $0.72 | $0.64 | 1.14 M | $2.14 M |
| 06/17/2025 | $0.64 | $0.64 (0%) | $0.69 | $0.63 | 261.00 K | $1.99 M |
| 06/16/2025 | $0.65 | $0.63 (-2.02%) | $0.66 | $0.63 | 182.14 K | $1.96 M |
| 06/13/2025 | $0.69 | $0.65 (-5.48%) | $0.71 | $0.65 | 379.93 K | $2.03 M |
| 06/12/2025 | $0.66 | $0.73 (9.63%) | $0.75 | $0.66 | 1.12 M | $2.26 M |
| 06/11/2025 | $0.72 | $0.70 (-3.04%) | $0.72 | $0.68 | 348.13 K | $2.18 M |
| 06/10/2025 | $0.62 | $0.70 (12.76%) | $0.80 | $0.62 | 2.03 M | $2.17 M |
| 06/09/2025 | $0.63 | $0.64 (1.38%) | $0.65 | $0.61 | 405.42 K | $1.99 M |
| 06/06/2025 | $0.64 | $0.65 (2.33%) | $0.67 | $0.63 | 371.30 K | $2.03 M |
| 06/05/2025 | $0.63 | $0.65 (2.58%) | $0.73 | $0.63 | 2.73 M | $2.00 M |
| 06/04/2025 | $0.65 | $0.62 (-4.18%) | $0.66 | $0.60 | 321.34 K | $1.93 M |
| 06/03/2025 | $0.65 | $0.65 (0.26%) | $0.68 | $0.63 | 411.40 K | $2.03 M |
| 06/02/2025 | $0.61 | $0.66 (7.41%) | $0.70 | $0.59 | 3.01 M | $2.04 M |
| 05/30/2025 | $0.67 | $0.63 (-6.36%) | $0.70 | $0.62 | 1.43 M | $1.95 M |
| 05/29/2025 | $0.57 | $0.66 (15.8%) | $0.74 | $0.56 | 5.53 M | $2.05 M |
| 05/28/2025 | $0.56 | $0.57 (2.09%) | $0.60 | $0.54 | 365.41 K | $1.77 M |
| 05/27/2025 | $0.52 | $0.58 (11.81%) | $0.64 | $0.52 | 1.78 M | $1.81 M |
| 05/23/2025 | $0.54 | $0.54 (0%) | $0.55 | $0.50 | 57.52 K | $1.68 M |
| 05/22/2025 | $0.55 | $0.54 (-1.29%) | $0.55 | $0.53 | 42.40 K | $1.69 M |
| 05/21/2025 | $0.53 | $0.55 (2.86%) | $0.55 | $0.51 | 114.27 K | $1.71 M |
| 05/20/2025 | $0.53 | $0.54 (2.43%) | $0.55 | $0.50 | 702.64 K | $1.68 M |
| 05/19/2025 | $0.53 | $0.52 (-1.32%) | $0.53 | $0.50 | 131.70 K | $1.62 M |
| 05/16/2025 | $0.50 | $0.52 (4.89%) | $0.53 | $0.49 | 118.50 K | $1.62 M |
| 05/15/2025 | $0.49 | $0.51 (4.67%) | $0.53 | $0.49 | 222.64 K | $1.59 M |
| 05/14/2025 | $0.50 | $0.50 (0.75%) | $0.51 | $0.48 | 178.22 K | $1.57 M |
| 05/13/2025 | $0.52 | $0.52 (0%) | $0.54 | $0.50 | 404.73 K | $1.61 M |
| 05/12/2025 | $0.50 | $0.54 (7.53%) | $0.54 | $0.50 | 579.90 K | $1.68 M |
| 05/09/2025 | $0.56 | $0.53 (-5.86%) | $0.57 | $0.47 | 868.50 K | $1.64 M |
| 05/08/2025 | $0.62 | $0.57 (-7.39%) | $0.65 | $0.56 | 1.88 M | $1.77 M |
| 05/07/2025 | $0.67 | $0.68 (2.21%) | $0.82 | $0.60 | 66.91 M | $2.13 M |
| 05/06/2025 | $0.60 | $0.55 (-8.59%) | $0.63 | $0.55 | 269.71 K | $1.71 M |
| 05/05/2025 | $0.61 | $0.60 (-1.3%) | $0.65 | $0.60 | 147.96 K | $1.87 M |
| 05/02/2025 | $0.63 | $0.61 (-3.17%) | $0.63 | $0.60 | 153.90 K | $1.90 M |
| 05/01/2025 | $0.59 | $0.62 (4.92%) | $0.63 | $0.59 | 150.64 K | $1.92 M |
| 04/30/2025 | $0.64 | $0.61 (-4.22%) | $0.65 | $0.60 | 302.84 K | $1.89 M |
| 04/29/2025 | $0.62 | $0.67 (7.95%) | $0.73 | $0.56 | 6.51 M | $2.08 M |
| 04/28/2025 | $0.70 | $0.68 (-3.28%) | $0.71 | $0.66 | 79.03 K | $2.10 M |
| 04/25/2025 | $0.69 | $0.70 (1.85%) | $0.73 | $0.68 | 71.92 K | $2.18 M |
| 04/24/2025 | $0.74 | $0.72 (-3.23%) | $0.79 | $0.70 | 181.10 K | $2.22 M |
| 04/23/2025 | $0.69 | $0.71 (2.61%) | $0.74 | $0.67 | 115.92 K | $2.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
