5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
+42.86%
3 MONTH PERFORMANCE
-34.78%
6 MONTH PERFORMANCE
-65.99%
YEAR-TO-DATE PERFORMANCE
+41.51%
1 YEAR PERFORMANCE
-80.11%
ZyVersa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.31 | $1.49 (13.74%) | $1.60 | $1.31 | 708,017 | $14.73 M |
| 01/13/2025 | $1.43 | $1.33 (-6.99%) | $1.63 | $1.25 | 1.26 M | $13.15 M |
| 01/10/2025 | $1.65 | $1.47 (-10.91%) | $1.95 | $1.35 | 38.31 M | $14.53 M |
| 01/08/2025 | $1.18 | $1.18 (0%) | $1.21 | $1.18 | 75,462 | $11.66 M |
| 01/07/2025 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.20 | 43,030 | $12.16 M |
| 01/06/2025 | $1.25 | $1.25 (0%) | $1.28 | $1.19 | 77,600 | $12.35 M |
| 01/03/2025 | $1.10 | $1.24 (12.73%) | $1.27 | $1.09 | 168,521 | $12.26 M |
| 01/02/2025 | $1.06 | $1.09 (2.83%) | $1.12 | $1.05 | 58,800 | $10.77 M |
| 12/31/2024 | $1.05 | $1.06 (0.95%) | $1.10 | $1.04 | 52,816 | $10.48 M |
| 12/30/2024 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.06 | 147,680 | $10.58 M |
| 12/27/2024 | $1.25 | $1.15 (-8%) | $1.29 | $1.00 | 169,200 | $11.37 M |
| 12/26/2024 | $1.12 | $1.23 (9.82%) | $1.23 | $1.10 | 63,357 | $12.16 M |
| 12/24/2024 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.10 | 43,100 | $11.37 M |
| 12/23/2024 | $1.13 | $1.17 (3.54%) | $1.23 | $1.12 | 81,400 | $11.56 M |
| 12/20/2024 | $1.19 | $1.14 (-4.2%) | $1.33 | $1.08 | 281,200 | $11.27 M |
| 12/19/2024 | $1.12 | $1.24 (10.71%) | $1.42 | $1.10 | 1.24 M | $12.26 M |
| 12/18/2024 | $1.03 | $1.10 (6.8%) | $1.16 | $1.01 | 255,702 | $10.87 M |
| 12/17/2024 | $1.01 | $1.00 (-0.99%) | $1.05 | $0.99 | 90,500 | $9.88 M |
| 12/16/2024 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.02 | 60,500 | $10.18 M |
| 12/13/2024 | $1.08 | $1.05 (-2.78%) | $1.11 | $1.03 | 102,100 | $10.38 M |
| 12/12/2024 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.06 | 46,845 | $10.67 M |
| 12/11/2024 | $1.11 | $1.12 (0.9%) | $1.20 | $1.10 | 94,103 | $11.07 M |
| 12/10/2024 | $1.07 | $1.14 (6.54%) | $1.14 | $1.03 | 107,232 | $11.27 M |
| 12/09/2024 | $1.04 | $1.06 (1.92%) | $1.15 | $1.00 | 157,542 | $10.48 M |
| 12/06/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.99 | 42,670 | $10.08 M |
| 12/05/2024 | $1.03 | $1.03 (0%) | $1.04 | $0.99 | 39,234 | $10.18 M |
| 12/04/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.00 | 27,900 | $10.08 M |
| 12/03/2024 | $1.03 | $1.00 (-3.06%) | $1.05 | $0.98 | 110,853 | $9.87 M |
| 12/02/2024 | $1.08 | $1.03 (-4.63%) | $1.09 | $1.01 | 144,544 | $10.18 M |
| 11/29/2024 | $1.06 | $1.07 (0.94%) | $1.09 | $1.04 | 86,545 | $10.58 M |
| 11/27/2024 | $1.07 | $1.07 (0%) | $1.09 | $1.03 | 118,662 | $10.58 M |
| 11/26/2024 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.04 | 253,500 | $10.58 M |
| 11/25/2024 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 69,116 | $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 |