Get the Stockscreener App
0.609
3.69%
0.0217
After Hours:
.65
0.041
+6.73%
Zyversa Therapeutics Inc Stock (ZVSA) Price History
The historical daily chart and data for Zyversa Therapeutics Inc stock (ZVSA), show that the latest closing stock price as of April 03, 2025, is $0.609.
- Zyversa Therapeutics Inc all-time high stock price is $30.30, occurred on December 06, 2023.
- The lowest Zyversa Therapeutics Inc stock price recorded was $0.0541 on December 04, 2023. Since then, Zyversa Therapeutics Inc's stock price has risen over 1,026% to $0.609 now.
- The 52-week high stock price for ZVSA is $8.046, representing a 1,221% increase from the current share price, occurred on April 11, 2024.
- The 52-week low stock price for ZVSA is $0.58, indicating a -4.76% decrease from the current share price, occurred on April 02, 2025.
The table below shows more information about ZVSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $0.65 | $0.59 | $0.06 | 210,459.0 | +3.69% |
| Apr 02, 2025 | $0.61 | $0.58 | $0.03 | 60,023.0 | -0.03% |
| Apr 01, 2025 | $0.6483 | $0.5802 | $0.0681 | 24,031.0 | -6.54% |
| Mar 31, 2025 | $0.63 | $0.5869 | $0.0431 | 46,172.0 | +3.35% |
| Mar 28, 2025 | $0.7384 | $0.60 | $0.1384 | 148,804.0 | -13.10% |
| Mar 27, 2025 | $0.7321 | $0.6501 | $0.082 | 122,558.0 | -5.42% |
| Mar 26, 2025 | $0.74 | $0.71 | $0.03 | 34,312.0 | +3.06% |
| Mar 25, 2025 | $0.756 | $0.6921 | $0.0639 | 84,696.0 | -6.74% |
| Mar 24, 2025 | $0.7699 | $0.7294 | $0.0405 | 50,975.0 | +3.34% |
| Mar 21, 2025 | $0.745 | $0.7019 | $0.0431 | 37,375.0 | +6.28% |
| Mar 20, 2025 | $0.757 | $0.701 | $0.056 | 37,035.0 | -7.71% |
| Mar 19, 2025 | $0.7599 | $0.70 | $0.0599 | 43,219.0 | +2.30% |
| Mar 18, 2025 | $0.7901 | $0.7236 | $0.0665 | 108,447.0 | -6.01% |
| Mar 17, 2025 | $0.7965 | $0.75 | $0.0465 | 48,784.0 | +0.01% |
| Mar 14, 2025 | $0.8198 | $0.7625 | $0.0573 | 54,840.0 | -1.39% |
| Mar 13, 2025 | $0.839 | $0.8001 | $0.0389 | 62,270.0 | -2.34% |
| Mar 12, 2025 | $0.961 | $0.8019 | $0.1591 | 1,127,623.0 | -13.74% |
| Mar 11, 2025 | $0.975 | $0.90 | $0.075 | 32,041.0 | +1.15% |
| Mar 10, 2025 | $1.00 | $0.92 | $0.085 | 20,350.0 | -4.08% |
| Mar 07, 2025 | $1.06 | $0.8621 | $0.1979 | 167,900.0 | +10.11% |
| Mar 06, 2025 | $0.945 | $0.8477 | $0.0973 | 213,376.0 | -5.73% |
| Mar 05, 2025 | $1.13 | $0.9352 | $0.1948 | 5,975,218.0 | -12.58% |
Zyversa Therapeutics Inc Stock (ZVSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zyversa Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZVSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zyversa Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zyversa Therapeutics Inc Stock (ZVSA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.65 | $0.58 | $0.07 | 504,972.0 | -3.12% |
| Mar, 2025 | $1.13 | $0.5869 | $0.5431 | 8,496,467.0 | -44.37% |
| Feb, 2025 | $1.39 | $1.06 | $0.3289 | 1,366,085.0 | -18.71% |
| Jan, 2025 | $1.95 | $1.05 | $0.90 | 41,855,605.0 | +31.13% |
Zyversa Therapeutics Inc Stock (ZVSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.42 | $0.9801 | $0.4399 | 3,227,319.0 | -0.36% |
| Nov, 2024 | $3.37 | $1.03 | $2.34 | 71,742,147.0 | -46.57% |
| Oct, 2024 | $2.45 | $1.90 | $0.55 | 5,764,369.0 | -16.25% |
| Sep, 2024 | $2.91 | $2.08 | $0.83 | 1,411,519.0 | -13.04% |
| Aug, 2024 | $3.96 | $2.61 | $1.35 | 2,122,072.0 | -20.23% |
| Jul, 2024 | $6.30 | $3.40 | $2.90 | 5,650,862.0 | -7.98% |
| Jun, 2024 | $5.35 | $3.41 | $1.94 | 1,153,192.0 | -23.89% |
| May, 2024 | $6.69 | $3.94 | $2.75 | 2,790,280.0 | -6.62% |
| Apr, 2024 | $8.05 | $4.44 | $3.61 | 9,267,465.1 | -29.47% |
| Mar, 2024 | $11.80 | $7.09 | $4.71 | 2,167,774.3 | -31.82% |
| Feb, 2024 | $25.00 | $5.40 | $19.60 | 12,328,937.9 | +92.95% |
| Jan, 2024 | $9.80 | $5.00 | $4.80 | 2,218,027.9 | -36.66% |
Zyversa Therapeutics Inc Stock (ZVSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.30 | $0.541 | $29.76 | 3,648,008.8 | +1,285% |
| Nov, 2023 | $1.21 | $0.60 | $0.611 | 13,602,689.7 | -20.92% |
| Oct, 2023 | $1.78 | $0.742 | $1.04 | 9,806,499.7 | -36.53% |
| Sep, 2023 | $2.28 | $1.10 | $1.18 | 23,423,757.8 | -8.93% |
| Aug, 2023 | $1.75 | $1.30 | $0.447 | 1,637,889.0 | -17.57% |
| Jul, 2023 | $3.29 | $1.61 | $1.68 | 6,061,686.8 | -29.74% |
| Jun, 2023 | $4.20 | $2.40 | $1.80 | 2,928,680.3 | -32.92% |
| May, 2023 | $6.31 | $3.61 | $2.70 | 5,813,633.7 | -21.21% |
| Apr, 2023 | $25.90 | $4.25 | $21.64 | 2,635,696.5 | -75.93% |
| Mar, 2023 | $27.70 | $15.75 | $11.95 | 1,104,623.0 | +0.00% |
1.23%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):