-
5 DAY PERFORMANCE
+3.54% -
1 MONTH PERFORMANCE
-6.77% -
3 MONTH PERFORMANCE
-36.93% -
6 MONTH PERFORMANCE
-68.08% -
YEAR-TO-DATE PERFORMANCE
-74.00% -
1 YEAR PERFORMANCE
-94.42%
ZyVersa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2024 | $2.31 | $2.34 (1.3%) | $2.34 | $2.25 | 16,454 | $1.90 M |
| 10/07/2024 | $2.24 | $2.27 (1.34%) | $2.32 | $2.24 | 7,200 | $1.90 M |
| 10/04/2024 | $2.25 | $2.24 (-0.44%) | $2.33 | $2.22 | 13,100 | $1.87 M |
| 10/03/2024 | $2.31 | $2.26 (-2.16%) | $2.33 | $2.21 | 28,100 | $1.89 M |
| 10/02/2024 | $2.31 | $2.28 (-1.3%) | $2.40 | $2.28 | 46,519 | $1.90 M |
| 10/01/2024 | $2.45 | $2.33 (-4.9%) | $2.45 | $2.27 | 17,910 | $1.95 M |
| 09/30/2024 | $2.34 | $2.40 (2.56%) | $2.48 | $2.33 | 20,584 | $2.00 M |
| 09/27/2024 | $2.33 | $2.36 (1.29%) | $2.40 | $2.27 | 53,919 | $1.97 M |
| 09/26/2024 | $2.23 | $2.30 (3.14%) | $2.34 | $2.23 | 20,712 | $1.92 M |
| 09/25/2024 | $2.23 | $2.23 (0%) | $2.38 | $2.17 | 36,900 | $1.86 M |
| 09/24/2024 | $2.19 | $2.19 (0%) | $2.28 | $2.15 | 33,545 | $1.83 M |
| 09/23/2024 | $2.27 | $2.16 (-4.85%) | $2.27 | $2.15 | 42,700 | $1.80 M |
| 09/20/2024 | $2.29 | $2.20 (-3.93%) | $2.35 | $2.18 | 41,443 | $1.84 M |
| 09/19/2024 | $2.54 | $2.27 (-10.63%) | $2.71 | $2.18 | 168,507 | $1.90 M |
| 09/18/2024 | $2.44 | $2.43 (-0.41%) | $2.50 | $2.37 | 61,941 | $2.03 M |
| 09/17/2024 | $2.23 | $2.47 (10.76%) | $2.48 | $2.23 | 80,800 | $2.06 M |
| 09/16/2024 | $2.34 | $2.38 (1.71%) | $2.54 | $2.15 | 337,200 | $1.99 M |
| 09/13/2024 | $2.29 | $2.18 (-4.8%) | $2.39 | $2.14 | 229,114 | $1.82 M |
| 09/12/2024 | $2.70 | $2.23 (-17.41%) | $2.70 | $2.08 | 154,700 | $1.86 M |
| 09/11/2024 | $2.75 | $2.60 (-5.45%) | $2.75 | $2.60 | 16,743 | $2.17 M |
| 09/10/2024 | $2.70 | $2.64 (-2.22%) | $2.74 | $2.57 | 29,300 | $2.20 M |
| 09/09/2024 | $2.55 | $2.70 (5.88%) | $2.91 | $2.55 | 150,656 | $2.25 M |
| 09/06/2024 | $2.76 | $2.51 (-9.06%) | $2.77 | $2.50 | 11,400 | $2.10 M |
| 09/05/2024 | $2.89 | $2.80 (-3.11%) | $2.89 | $2.72 | 10,015 | $2.34 M |
| 09/04/2024 | $2.63 | $2.88 (9.51%) | $2.88 | $2.62 | 11,831 | $2.40 M |
| 09/03/2024 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.62 | 28,581 | $2.24 M |
| 08/30/2024 | $2.89 | $2.76 (-4.5%) | $2.95 | $2.70 | 29,000 | $2.30 M |
| 08/29/2024 | $2.85 | $2.76 (-3.16%) | $2.86 | $2.75 | 10,300 | $2.30 M |
| 08/28/2024 | $3.01 | $2.76 (-8.31%) | $3.06 | $2.75 | 26,000 | $2.30 M |
| 08/27/2024 | $2.86 | $2.92 (2.1%) | $3.06 | $2.81 | 44,700 | $2.44 M |
| 08/26/2024 | $3.03 | $2.80 (-7.59%) | $3.03 | $2.71 | 49,115 | $2.34 M |
| 08/23/2024 | $3.20 | $2.96 (-7.5%) | $3.23 | $2.84 | 90,700 | $2.47 M |
| 08/22/2024 | $3.93 | $3.02 (-23.16%) | $3.96 | $3.00 | 464,910 | $2.52 M |
| 08/21/2024 | $3.00 | $3.74 (24.67%) | $3.95 | $3.00 | 359,292 | $3.12 M |
| 08/20/2024 | $2.98 | $3.20 (7.38%) | $3.29 | $2.82 | 229,520 | $2.67 M |
| 08/19/2024 | $2.83 | $3.11 (9.89%) | $3.11 | $2.80 | 105,302 | $2.60 M |
| 08/16/2024 | $3.21 | $2.82 (-12.15%) | $3.25 | $2.78 | 185,140 | $2.35 M |
| 08/15/2024 | $2.93 | $3.02 (3.07%) | $3.10 | $2.63 | 138,311 | $2.52 M |
| 08/14/2024 | $2.92 | $2.65 (-9.25%) | $2.92 | $2.61 | 22,812 | $2.21 M |
| 08/13/2024 | $2.90 | $2.92 (0.69%) | $3.00 | $2.85 | 11,310 | $2.44 M |
| 08/12/2024 | $3.07 | $2.85 (-7.17%) | $3.10 | $2.82 | 25,728 | $2.38 M |
| 08/09/2024 | $3.04 | $3.02 (-0.66%) | $3.06 | $2.93 | 11,200 | $2.52 M |
| 08/08/2024 | $3.16 | $3.01 (-4.75%) | $3.27 | $2.85 | 39,897 | $2.51 M |
| 08/07/2024 | $3.38 | $3.26 (-3.55%) | $3.56 | $3.09 | 223,607 | $2.72 M |
| 08/06/2024 | $3.41 | $3.37 (-1.17%) | $3.42 | $3.28 | 11,100 | $2.81 M |
| 08/05/2024 | $3.29 | $3.25 (-1.22%) | $3.29 | $3.08 | 19,767 | $2.71 M |
| 08/02/2024 | $3.14 | $3.46 (10.19%) | $3.59 | $3.14 | 21,747 | $2.89 M |
| 08/01/2024 | $3.56 | $3.42 (-3.93%) | $3.56 | $3.40 | 10,800 | $2.86 M |
| 07/31/2024 | $3.55 | $3.46 (-2.54%) | $3.62 | $3.40 | 8,400 | $2.89 M |
| 07/30/2024 | $3.60 | $3.60 (0%) | $3.66 | $3.40 | 22,900 | $3.01 M |
| 07/29/2024 | $3.79 | $3.60 (-5.01%) | $3.80 | $3.57 | 81,519 | $3.01 M |
| 07/26/2024 | $3.75 | $3.85 (2.67%) | $3.90 | $3.71 | 30,775 | $3.21 M |
| 07/25/2024 | $3.66 | $3.85 (5.19%) | $4.20 | $3.60 | 307,428 | $3.21 M |
| 07/24/2024 | $3.80 | $3.69 (-2.89%) | $3.85 | $3.65 | 17,401 | $3.08 M |
| 07/23/2024 | $3.84 | $3.79 (-1.3%) | $3.90 | $3.70 | 58,347 | $3.16 M |
| 07/22/2024 | $3.91 | $3.86 (-1.28%) | $4.05 | $3.75 | 54,540 | $3.22 M |
| 07/19/2024 | $3.85 | $3.91 (1.56%) | $4.13 | $3.85 | 54,292 | $3.26 M |
| 07/18/2024 | $4.33 | $3.88 (-10.39%) | $5.22 | $3.81 | 536,351 | $3.24 M |
| 07/17/2024 | $4.40 | $4.35 (-1.14%) | $4.53 | $4.29 | 26,300 | $3.63 M |
| 07/16/2024 | $4.41 | $4.38 (-0.68%) | $4.60 | $4.37 | 41,331 | $3.66 M |
| 07/15/2024 | $5.18 | $4.41 (-14.86%) | $5.30 | $4.26 | 109,011 | $3.68 M |
| 07/12/2024 | $5.05 | $4.90 (-2.97%) | $5.34 | $4.67 | 85,342 | $4.09 M |
| 07/11/2024 | $5.86 | $5.05 (-13.82%) | $6.10 | $4.94 | 251,539 | $4.22 M |
| 07/10/2024 | $4.81 | $6.18 (28.48%) | $6.30 | $4.43 | 716,600 | $5.16 M |
| 07/09/2024 | $3.83 | $4.75 (24.02%) | $5.44 | $3.72 | 3.21 M | $3.97 M |
| 07/08/2024 | $3.69 | $3.71 (0.54%) | $3.75 | $3.58 | 23,424 | $3.10 M |