Get the Stockscreener App
0.6274
4.78%
-0.0315
After Hours:
.62
-0.0074
-1.18%
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 May 30, 2025, is $0.6274.
- 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 1,060% to $0.6274 now.
- The 52-week high stock price for ZVSA is $6.30, representing a 904.14% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for ZVSA is $0.4728, indicating a -24.64% decrease from the current share price, occurred on May 09, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $0.6997 | $0.615 | $0.0847 | 1,352,874.0 | -4.78% |
| May 29, 2025 | $0.74 | $0.5585 | $0.1815 | 5,491,871.0 | +15.45% |
| May 28, 2025 | $0.595 | $0.5405 | $0.0545 | 364,162.0 | -1.84% |
| May 27, 2025 | $0.64 | $0.518 | $0.122 | 1,768,145.0 | +7.67% |
| May 23, 2025 | $0.554 | $0.5033 | $0.0507 | 56,321.0 | -0.50% |
| May 22, 2025 | $0.5498 | $0.5302 | $0.0196 | 34,093.0 | -1.33% |
| May 21, 2025 | $0.55 | $0.51 | $0.04 | 110,977.0 | +1.93% |
| May 20, 2025 | $0.55 | $0.498 | $0.052 | 699,897.0 | +3.19% |
| May 19, 2025 | $0.5308 | $0.5011 | $0.0297 | 131,211.0 | +0.00% |
| May 16, 2025 | $0.5305 | $0.491 | $0.0395 | 117,336.0 | +1.93% |
| May 15, 2025 | $0.5265 | $0.4901 | $0.0364 | 217,689.0 | +1.84% |
| May 14, 2025 | $0.5075 | $0.48 | $0.0275 | 168,802.0 | -2.75% |
| May 13, 2025 | $0.5371 | $0.496 | $0.0411 | 395,927.0 | -4.04% |
| May 12, 2025 | $0.54 | $0.50 | $0.04 | 569,435.0 | +2.39% |
| May 09, 2025 | $0.57 | $0.4728 | $0.0972 | 846,704.0 | -7.70% |
| May 08, 2025 | $0.65 | $0.56 | $0.09 | 1,838,381.0 | -16.59% |
| May 07, 2025 | $0.815 | $0.60 | $0.215 | 66,653,018.0 | +24.24% |
| May 06, 2025 | $0.6348 | $0.551 | $0.0838 | 265,687.0 | -8.45% |
| May 05, 2025 | $0.645 | $0.60 | $0.045 | 145,148.0 | -1.30% |
| May 02, 2025 | $0.6324 | $0.6032 | $0.0292 | 150,128.0 | -1.45% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.815 | $0.4728 | $0.3422 | 82,876,670.0 | +2.87% |
| Apr, 2025 | $1.94 | $0.5516 | $1.39 | 126,411,827.0 | -2.97% |
| 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% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):