ZyVersa Therapeutics, Inc. - Common Stock (ZVSA)

Historical Prices For ZyVersa Therapeutics, Inc. - Common Stock (ZVSA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.60	0.61	0.58	0.59	61,209	0.59
4/01/2025	0.65	0.65	0.58	0.59	33,989	0.59
3/31/2025	0.59	0.63	0.59	0.63	46,784	0.63
3/28/2025	0.74	0.74	0.60	0.61	149,303	0.61
3/27/2025	0.73	0.73	0.65	0.70	122,706	0.70
3/26/2025	0.72	0.74	0.71	0.74	34,472	0.74
3/25/2025	0.73	0.76	0.69	0.72	84,736	0.72
3/24/2025	0.76	0.77	0.73	0.77	51,575	0.77
3/21/2025	0.70	0.74	0.70	0.74	37,485	0.74
3/20/2025	0.76	0.76	0.70	0.70	37,625	0.70
3/19/2025	0.73	0.76	0.70	0.76	43,249	0.76
3/18/2025	0.76	0.79	0.72	0.74	108,447	0.74
3/17/2025	0.79	0.80	0.75	0.79	49,226	0.79
3/14/2025	0.78	0.82	0.76	0.79	68,571	0.79
3/13/2025	0.82	0.84	0.80	0.80	63,501	0.80
3/12/2025	0.95	0.96	0.80	0.82	1,129,739	0.82
3/11/2025	0.93	0.97	0.90	0.95	32,141	0.95
3/10/2025	0.96	1.00	0.92	0.94	22,548	0.94
3/07/2025	0.89	1.06	0.86	0.98	172,620	0.98
3/06/2025	0.94	0.94	0.85	0.89	213,403	0.89
3/05/2025	1.02	1.13	0.94	0.94	5,992,936	0.94
3/04/2025	1.06	1.08	1.01	1.08	58,642	1.08
3/03/2025	1.11	1.12	1.05	1.05	22,242	1.05
2/28/2025	1.15	1.17	1.11	1.13	31,865	1.13
2/27/2025	1.18	1.19	1.15	1.17	38,589	1.17
2/26/2025	1.11	1.18	1.09	1.18	33,514	1.18
2/25/2025	1.13	1.16	1.06	1.12	49,375	1.12
2/24/2025	1.18	1.20	1.11	1.12	68,860	1.12
2/21/2025	1.25	1.26	1.17	1.22	71,172	1.22
2/20/2025	1.23	1.25	1.20	1.22	25,396	1.22
2/19/2025	1.13	1.29	1.12	1.22	201,526	1.22
2/18/2025	1.20	1.24	1.19	1.19	37,750	1.19
2/14/2025	1.29	1.31	1.23	1.24	84,935	1.24
2/13/2025	1.28	1.32	1.26	1.30	37,859	1.30
2/12/2025	1.26	1.37	1.20	1.31	117,410	1.31
2/11/2025	1.24	1.27	1.22	1.26	81,150	1.26
2/10/2025	1.24	1.31	1.20	1.22	127,212	1.22
2/07/2025	1.25	1.26	1.22	1.23	46,919	1.23
2/06/2025	1.30	1.32	1.20	1.24	92,659	1.24
2/05/2025	1.29	1.39	1.25	1.28	97,021	1.28
2/04/2025	1.30	1.31	1.24	1.28	62,385	1.28
2/03/2025	1.32	1.37	1.30	1.36	67,315	1.36
1/31/2025	1.39	1.39	1.34	1.39	32,364	1.39
1/30/2025	1.35	1.39	1.34	1.38	17,108	1.38
1/29/2025	1.34	1.42	1.34	1.37	16,814	1.37
1/28/2025	1.40	1.43	1.35	1.36	40,444	1.36
1/27/2025	1.44	1.44	1.37	1.41	73,184	1.41
1/24/2025	1.52	1.52	1.43	1.48	58,658	1.48
1/23/2025	1.39	1.54	1.33	1.51	212,173	1.51
1/22/2025	1.49	1.49	1.35	1.40	121,474	1.40
1/21/2025	1.42	1.54	1.42	1.48	205,364	1.48
1/17/2025	1.34	1.43	1.33	1.42	130,972	1.42
1/16/2025	1.36	1.47	1.31	1.35	133,168	1.35
1/15/2025	1.49	1.54	1.32	1.41	285,460	1.41
1/14/2025	1.31	1.60	1.31	1.49	722,145	1.49
1/13/2025	1.43	1.63	1.25	1.33	1,260,223	1.33
1/10/2025	1.65	1.95	1.35	1.47	38,305,284	1.47
1/08/2025	1.18	1.21	1.18	1.18	75,462	1.18
1/07/2025	1.24	1.27	1.20	1.23	43,030	1.23
1/06/2025	1.25	1.28	1.19	1.25	75,553	1.25
1/03/2025	1.10	1.27	1.09	1.24	168,521	1.24