-
5 DAY PERFORMANCE
-3.48% -
1 MONTH PERFORMANCE
-47.14% -
3 MONTH PERFORMANCE
-62.50% -
6 MONTH PERFORMANCE
-74.25% -
YEAR-TO-DATE PERFORMANCE
-87.67% -
1 YEAR PERFORMANCE
-96.15%
ZyVersa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 67,496 | $10.97 M |
| 11/22/2024 | $1.13 | $1.13 (0%) | $1.13 | $1.06 | 141,409 | $11.17 M |
| 11/21/2024 | $1.14 | $1.14 (0%) | $1.18 | $1.11 | 244,900 | $11.27 M |
| 11/20/2024 | $1.13 | $1.15 (1.77%) | $1.19 | $1.10 | 2.69 M | $11.37 M |
| 11/19/2024 | $1.24 | $1.23 (-0.81%) | $1.29 | $1.21 | 134,800 | $12.16 M |
| 11/18/2024 | $1.18 | $1.24 (5.08%) | $1.27 | $1.10 | 274,000 | $12.26 M |
| 11/15/2024 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.04 | 115,808 | $10.67 M |
| 11/14/2024 | $1.22 | $1.13 (-7.38%) | $1.22 | $1.10 | 268,942 | $11.17 M |
| 11/13/2024 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.17 | 117,408 | $12.35 M |
| 11/12/2024 | $1.25 | $1.26 (0.8%) | $1.35 | $1.20 | 264,500 | $12.45 M |
| 11/11/2024 | $1.43 | $1.30 (-9.09%) | $1.43 | $1.23 | 286,909 | $12.85 M |
| 11/08/2024 | $1.58 | $1.40 (-11.39%) | $1.67 | $1.27 | 324,100 | $13.84 M |
| 11/07/2024 | $1.45 | $1.52 (4.83%) | $1.89 | $1.45 | 845,500 | $15.02 M |
| 11/06/2024 | $1.88 | $1.54 (-18.09%) | $1.88 | $1.34 | 2.12 M | $15.22 M |
| 11/05/2024 | $2.66 | $2.54 (-4.51%) | $3.37 | $2.35 | 63.50 M | $25.10 M |
| 11/04/2024 | $1.90 | $1.82 (-4.21%) | $1.93 | $1.82 | 51,000 | $17.99 M |
| 11/01/2024 | $2.01 | $1.91 (-4.98%) | $2.07 | $1.88 | 57,118 | $18.88 M |
| 10/31/2024 | $2.00 | $2.01 (0.5%) | $2.01 | $1.95 | 11,300 | $19.87 M |
| 10/30/2024 | $2.04 | $2.01 (-1.47%) | $2.07 | $2.00 | 35,920 | $19.87 M |
| 10/29/2024 | $2.05 | $2.04 (-0.49%) | $2.09 | $2.02 | 53,900 | $20.16 M |
| 10/28/2024 | $2.10 | $2.09 (-0.48%) | $2.12 | $2.05 | 45,415 | $20.66 M |
| 10/25/2024 | $2.08 | $2.10 (0.96%) | $2.11 | $2.05 | 37,973 | $20.76 M |
| 10/24/2024 | $2.11 | $2.07 (-1.9%) | $2.15 | $2.01 | 103,500 | $20.46 M |
| 10/23/2024 | $2.11 | $2.14 (1.42%) | $2.19 | $2.11 | 148,700 | $21.15 M |
| 10/22/2024 | $2.30 | $2.20 (-4.35%) | $2.39 | $2.10 | 2.74 M | $21.74 M |
| 10/21/2024 | $2.25 | $2.30 (2.22%) | $2.34 | $2.13 | 145,291 | $22.73 M |
| 10/18/2024 | $2.21 | $2.30 (4.07%) | $2.35 | $2.16 | 166,302 | $22.73 M |
| 10/17/2024 | $2.18 | $2.26 (3.67%) | $2.39 | $1.90 | 1.99 M | $22.34 M |
| 10/16/2024 | $2.29 | $2.26 (-1.31%) | $2.35 | $2.26 | 52,923 | $22.34 M |
| 10/15/2024 | $2.28 | $2.30 (0.88%) | $2.38 | $2.26 | 115,100 | $22.73 M |
| 10/14/2024 | $2.28 | $2.32 (1.75%) | $2.32 | $2.28 | 3,843 | $22.93 M |
| 10/11/2024 | $2.32 | $2.32 (0%) | $2.38 | $2.30 | 9,800 | $22.93 M |
| 10/10/2024 | $2.33 | $2.35 (0.86%) | $2.35 | $2.25 | 11,301 | $23.23 M |
| 10/09/2024 | $2.35 | $2.33 (-0.85%) | $2.37 | $2.19 | 6,031 | $23.03 M |
| 10/08/2024 | $2.31 | $2.34 (1.3%) | $2.34 | $2.25 | 16,500 | $23.13 M |
| 10/07/2024 | $2.24 | $2.27 (1.34%) | $2.32 | $2.24 | 7,200 | $22.44 M |
| 10/04/2024 | $2.25 | $2.24 (-0.44%) | $2.33 | $2.22 | 13,100 | $22.14 M |
| 10/03/2024 | $2.31 | $2.26 (-2.16%) | $2.33 | $2.21 | 28,100 | $22.34 M |
| 10/02/2024 | $2.31 | $2.28 (-1.3%) | $2.40 | $2.28 | 46,519 | $22.54 M |
| 10/01/2024 | $2.45 | $2.33 (-4.9%) | $2.45 | $2.27 | 17,910 | $23.03 M |
| 09/30/2024 | $2.34 | $2.40 (2.56%) | $2.48 | $2.33 | 20,584 | $23.72 M |
| 09/27/2024 | $2.33 | $2.36 (1.29%) | $2.40 | $2.27 | 53,919 | $23.33 M |
| 09/26/2024 | $2.23 | $2.30 (3.14%) | $2.34 | $2.23 | 20,712 | $22.73 M |
| 09/25/2024 | $2.23 | $2.23 (0%) | $2.38 | $2.17 | 36,900 | $22.04 M |
| 09/24/2024 | $2.19 | $2.19 (0%) | $2.28 | $2.15 | 33,545 | $21.65 M |
| 09/23/2024 | $2.27 | $2.16 (-4.85%) | $2.27 | $2.15 | 42,700 | $21.35 M |
| 09/20/2024 | $2.29 | $2.20 (-3.93%) | $2.35 | $2.18 | 41,443 | $21.74 M |
| 09/19/2024 | $2.54 | $2.27 (-10.63%) | $2.71 | $2.18 | 168,507 | $22.44 M |
| 09/18/2024 | $2.44 | $2.43 (-0.41%) | $2.50 | $2.37 | 61,941 | $24.02 M |
| 09/17/2024 | $2.23 | $2.47 (10.76%) | $2.48 | $2.23 | 80,800 | $24.41 M |
| 09/16/2024 | $2.34 | $2.38 (1.71%) | $2.54 | $2.15 | 337,200 | $23.52 M |
| 09/13/2024 | $2.29 | $2.18 (-4.8%) | $2.39 | $2.14 | 229,114 | $21.55 M |
| 09/12/2024 | $2.70 | $2.23 (-17.41%) | $2.70 | $2.08 | 154,700 | $22.04 M |
| 09/11/2024 | $2.75 | $2.60 (-5.45%) | $2.75 | $2.60 | 16,743 | $25.70 M |
| 09/10/2024 | $2.70 | $2.64 (-2.22%) | $2.74 | $2.57 | 29,300 | $26.09 M |
| 09/09/2024 | $2.55 | $2.70 (5.88%) | $2.91 | $2.55 | 150,656 | $26.69 M |
| 09/06/2024 | $2.76 | $2.51 (-9.06%) | $2.77 | $2.50 | 11,400 | $24.81 M |
| 09/05/2024 | $2.89 | $2.80 (-3.11%) | $2.89 | $2.72 | 10,015 | $27.67 M |
| 09/04/2024 | $2.63 | $2.88 (9.51%) | $2.88 | $2.62 | 11,831 | $28.47 M |
| 09/03/2024 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.62 | 28,581 | $26.49 M |
| 08/30/2024 | $2.89 | $2.76 (-4.5%) | $2.95 | $2.70 | 29,000 | $27.28 M |
| 08/29/2024 | $2.85 | $2.76 (-3.16%) | $2.86 | $2.75 | 10,300 | $27.28 M |
| 08/28/2024 | $3.01 | $2.76 (-8.31%) | $3.06 | $2.75 | 26,000 | $27.28 M |
| 08/27/2024 | $2.86 | $2.92 (2.1%) | $3.06 | $2.81 | 44,700 | $28.86 M |
| 08/26/2024 | $3.03 | $2.80 (-7.59%) | $3.03 | $2.71 | 49,115 | $27.67 M |