5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
-1.28%
3 MONTH PERFORMANCE
-44.70%
6 MONTH PERFORMANCE
-66.10%
YEAR-TO-DATE PERFORMANCE
-26.43%
1 YEAR PERFORMANCE
-87.74%
ZyVersa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.76 | $0.78 (2.51%) | $0.87 | $0.75 | 663,926 | $8.66 M |
| 04/14/2025 | $0.76 | $0.85 (11.84%) | $1.19 | $0.68 | 6.45 M | $9.44 M |
| 04/11/2025 | $0.80 | $0.77 (-3.75%) | $1.03 | $0.77 | 786,327 | $8.55 M |
| 04/10/2025 | $1.05 | $0.77 (-26.54%) | $1.46 | $0.77 | 5.44 M | $8.56 M |
| 04/09/2025 | $1.03 | $1.03 (0%) | $1.11 | $0.86 | 2.26 M | $11.43 M |
| 04/08/2025 | $0.62 | $1.27 (104.84%) | $1.94 | $0.61 | 113.95 M | $14.10 M |
| 04/07/2025 | $0.61 | $0.58 (-4.84%) | $0.62 | $0.55 | 93,500 | $6.46 M |
| 04/04/2025 | $0.67 | $0.62 (-7.99%) | $0.67 | $0.59 | 32,205 | $6.85 M |
| 04/03/2025 | $0.59 | $0.61 (3.22%) | $0.65 | $0.59 | 213,715 | $6.76 M |
| 04/02/2025 | $0.60 | $0.59 (-1.79%) | $0.61 | $0.58 | 61,209 | $6.52 M |
| 04/01/2025 | $0.65 | $0.59 (-9.38%) | $0.65 | $0.58 | 34,820 | $6.52 M |
| 03/31/2025 | $0.59 | $0.63 (6.54%) | $0.63 | $0.59 | 46,800 | $6.98 M |
| 03/28/2025 | $0.74 | $0.61 (-17.63%) | $0.74 | $0.60 | 149,303 | $6.75 M |
| 03/27/2025 | $0.73 | $0.70 (-4.4%) | $0.73 | $0.65 | 122,706 | $7.77 M |
| 03/26/2025 | $0.72 | $0.74 (2.63%) | $0.74 | $0.71 | 34,472 | $8.21 M |
| 03/25/2025 | $0.73 | $0.72 (-2.05%) | $0.76 | $0.69 | 85,500 | $7.97 M |
| 03/24/2025 | $0.76 | $0.77 (1.1%) | $0.77 | $0.73 | 51,829 | $8.55 M |
| 03/21/2025 | $0.70 | $0.75 (6.14%) | $0.75 | $0.70 | 37,500 | $7.36 M |
| 03/20/2025 | $0.76 | $0.70 (-7.39%) | $0.76 | $0.70 | 37,625 | $6.93 M |
| 03/19/2025 | $0.73 | $0.76 (3.51%) | $0.76 | $0.70 | 43,249 | $7.51 M |
| 03/18/2025 | $0.76 | $0.74 (-2.81%) | $0.79 | $0.72 | 108,447 | $7.34 M |
| 03/17/2025 | $0.79 | $0.79 (0.08%) | $0.80 | $0.75 | 49,226 | $7.81 M |
| 03/14/2025 | $0.78 | $0.79 (1.27%) | $0.82 | $0.76 | 68,600 | $7.81 M |
| 03/13/2025 | $0.82 | $0.80 (-2.34%) | $0.84 | $0.80 | 64,137 | $7.92 M |
| 03/12/2025 | $0.95 | $0.82 (-13.66%) | $0.96 | $0.80 | 1.14 M | $8.11 M |
| 03/11/2025 | $0.93 | $0.95 (2.24%) | $0.98 | $0.90 | 32,141 | $9.40 M |
| 03/10/2025 | $0.96 | $0.94 (-2.14%) | $1.00 | $0.92 | 22,600 | $9.29 M |
| 03/07/2025 | $0.89 | $0.98 (10.11%) | $1.06 | $0.86 | 172,620 | $9.69 M |
| 03/06/2025 | $0.94 | $0.89 (-5.32%) | $0.95 | $0.85 | 214,544 | $8.80 M |
| 03/05/2025 | $1.02 | $0.94 (-7.44%) | $1.13 | $0.94 | 6.01 M | $9.33 M |
| 03/04/2025 | $1.06 | $1.08 (1.89%) | $1.08 | $1.01 | 58,642 | $10.67 M |
| 03/03/2025 | $1.11 | $1.05 (-5.41%) | $1.12 | $1.05 | 22,244 | $10.38 M |
| 02/28/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.11 | 31,900 | $11.17 M |
| 02/27/2025 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.15 | 38,609 | $11.56 M |
| 02/26/2025 | $1.11 | $1.18 (6.31%) | $1.18 | $1.09 | 33,514 | $11.66 M |
| 02/25/2025 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.06 | 49,400 | $11.07 M |
| 02/24/2025 | $1.18 | $1.12 (-5.08%) | $1.20 | $1.11 | 69,800 | $11.07 M |
| 02/21/2025 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.17 | 71,200 | $12.06 M |
| 02/20/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.20 | 25,400 | $12.06 M |
| 02/19/2025 | $1.13 | $1.22 (7.96%) | $1.29 | $1.12 | 201,827 | $12.06 M |
| 02/18/2025 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.19 | 38,500 | $11.76 M |
| 02/14/2025 | $1.30 | $1.24 (-4.62%) | $1.32 | $1.23 | 84,935 | $12.26 M |
| 02/13/2025 | $1.28 | $1.30 (1.56%) | $1.32 | $1.26 | 37,900 | $12.85 M |
| 02/12/2025 | $1.26 | $1.31 (3.97%) | $1.37 | $1.20 | 117,411 | $12.95 M |
| 02/11/2025 | $1.24 | $1.26 (1.61%) | $1.27 | $1.22 | 81,200 | $12.45 M |
| 02/10/2025 | $1.24 | $1.22 (-1.61%) | $1.31 | $1.20 | 130,713 | $12.06 M |
| 02/07/2025 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.22 | 46,919 | $12.16 M |
| 02/06/2025 | $1.30 | $1.24 (-4.62%) | $1.32 | $1.20 | 92,700 | $12.26 M |
| 02/05/2025 | $1.29 | $1.28 (-0.78%) | $1.39 | $1.25 | 97,022 | $12.65 M |
| 02/04/2025 | $1.30 | $1.28 (-1.54%) | $1.31 | $1.24 | 62,400 | $12.65 M |
| 02/03/2025 | $1.32 | $1.36 (3.03%) | $1.37 | $1.30 | 67,475 | $13.44 M |
| 01/31/2025 | $1.39 | $1.39 (0%) | $1.39 | $1.34 | 32,364 | $13.74 M |
| 01/30/2025 | $1.35 | $1.38 (2.22%) | $1.39 | $1.34 | 17,118 | $13.64 M |
| 01/29/2025 | $1.34 | $1.37 (2.24%) | $1.42 | $1.34 | 17,163 | $13.54 M |
| 01/28/2025 | $1.40 | $1.36 (-2.86%) | $1.43 | $1.35 | 40,445 | $13.44 M |
| 01/27/2025 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.37 | 73,487 | $13.94 M |
| 01/24/2025 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.43 | 58,658 | $14.63 M |
| 01/23/2025 | $1.39 | $1.51 (8.63%) | $1.54 | $1.33 | 212,275 | $14.92 M |
| 01/22/2025 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.35 | 121,868 | $13.84 M |
| 01/21/2025 | $1.42 | $1.48 (4.23%) | $1.54 | $1.42 | 206,000 | $14.63 M |
| 01/17/2025 | $1.34 | $1.42 (5.97%) | $1.43 | $1.33 | 131,000 | $14.03 M |
| 01/16/2025 | $1.36 | $1.35 (-0.74%) | $1.47 | $1.31 | 133,368 | $13.34 M |
| 01/15/2025 | $1.49 | $1.41 (-5.37%) | $1.54 | $1.32 | 286,242 | $13.94 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.
