5 DAY PERFORMANCE
-10.78%
1 MONTH PERFORMANCE
+24.31%
3 MONTH PERFORMANCE
-17.72%
6 MONTH PERFORMANCE
-35.00%
YEAR-TO-DATE PERFORMANCE
-38.68%
1 YEAR PERFORMANCE
-87.62%
ZyVersa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $0.64 | $0.66 (2.34%) | $0.69 | $0.63 | 217.83 K | $2.02 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 |
| 04/22/2025 | $0.66 | $0.67 (0.74%) | $0.73 | $0.61 | 186.93 K | $2.07 M |
| 04/21/2025 | $0.71 | $0.70 (-1.39%) | $0.73 | $0.67 | 148.11 K | $2.17 M |
| 04/17/2025 | $0.70 | $0.70 (-0.53%) | $0.74 | $0.69 | 123.03 K | $2.17 M |
| 04/16/2025 | $0.74 | $0.71 (-3.74%) | $0.74 | $0.69 | 420.40 K | $2.21 M |
| 04/15/2025 | $0.76 | $0.78 (2.51%) | $0.87 | $0.75 | 774.40 K | $2.42 M |
| 04/14/2025 | $0.76 | $0.85 (11.84%) | $1.19 | $0.68 | 6.45 M | $2.64 M |
| 04/11/2025 | $0.80 | $0.77 (-3.75%) | $1.03 | $0.77 | 786.33 K | $2.39 M |
| 04/10/2025 | $1.05 | $0.77 (-26.54%) | $1.46 | $0.77 | 5.44 M | $2.40 M |
| 04/09/2025 | $1.03 | $1.03 (0%) | $1.11 | $0.86 | 2.26 M | $3.20 M |
| 04/08/2025 | $0.62 | $1.27 (104.84%) | $1.94 | $0.61 | 113.95 M | $3.95 M |
| 04/07/2025 | $0.61 | $0.58 (-4.84%) | $0.62 | $0.55 | 93.50 K | $1.81 M |
| 04/04/2025 | $0.67 | $0.62 (-7.99%) | $0.67 | $0.59 | 32.21 K | $1.92 M |
| 04/03/2025 | $0.59 | $0.61 (3.22%) | $0.65 | $0.59 | 213.72 K | $1.89 M |
| 04/02/2025 | $0.60 | $0.59 (-1.79%) | $0.61 | $0.58 | 61.21 K | $1.82 M |
| 04/01/2025 | $0.65 | $0.59 (-9.38%) | $0.65 | $0.58 | 34.82 K | $1.83 M |
| 03/31/2025 | $0.59 | $0.63 (6.54%) | $0.63 | $0.59 | 46.80 K | $1.95 M |
| 03/28/2025 | $0.74 | $0.61 (-17.63%) | $0.74 | $0.60 | 149.30 K | $1.89 M |
| 03/27/2025 | $0.73 | $0.70 (-4.4%) | $0.73 | $0.65 | 122.71 K | $2.17 M |
| 03/26/2025 | $0.72 | $0.74 (2.63%) | $0.74 | $0.71 | 34.47 K | $2.30 M |
| 03/25/2025 | $0.73 | $0.72 (-2.05%) | $0.76 | $0.69 | 85.50 K | $2.23 M |
| 03/24/2025 | $0.76 | $0.77 (1.1%) | $0.77 | $0.73 | 51.83 K | $2.39 M |
| 03/21/2025 | $0.70 | $0.75 (6.14%) | $0.75 | $0.70 | 37.50 K | $2.31 M |
| 03/20/2025 | $0.76 | $0.70 (-7.39%) | $0.76 | $0.70 | 37.63 K | $2.18 M |
| 03/19/2025 | $0.73 | $0.76 (3.51%) | $0.76 | $0.70 | 43.25 K | $2.36 M |
| 03/18/2025 | $0.76 | $0.74 (-2.81%) | $0.79 | $0.72 | 108.45 K | $2.31 M |
| 03/17/2025 | $0.79 | $0.79 (0.08%) | $0.80 | $0.75 | 49.23 K | $2.45 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.
