Other US listings · ZVSA · stock
ZyVersa Therapeutics, Inc. (ZVSA) stock price history
Every Other US listings trading session of ZyVersa Therapeutics, Inc. from Feb 11, 2022 to Jul 17, 2026: 1,110 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZVSA adjusted close, 2022 to 2026
- $7,875
- All time high, 2022
- $0.3000
- 52 week high, $0.0950 low
- 1,110
- Daily sessions since 2022
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ZVSA key facts
- ZyVersa Therapeutics, Inc. (ZVSA) closed at $0.1150 on Jul 17, 2026 on Other US listings.
- ZVSA's all time high close is $7,875, set on Dec 12, 2022; its all time low close is $0.1100 on Jul 7, 2026.
- ZVSA's 52 week range is $0.0950 to $0.3000.
- ZVSA returned -37.8% over the year to Jul 17, 2026.
- Since Feb 11, 2022 ZVSA returned -100%, -90.3% a year compounded.
- ZVSA's deepest drawdown was -100.0% from Dec 12, 2022 to Jul 7, 2026.
- DataCedar holds 1,110 daily sessions of ZVSA history from Feb 11, 2022, adjusted for splits and dividends, served by the API under a key.
ZVSA price chart, 2022 to 2026
ZVSA returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.0% |
| 3 months | -45.2% |
| 6 months | -41.6% |
| Year to date | -13.5% |
| 1 year | -37.8% |
| 3 years | -99.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 11, 2022 | -100.0% |
| Compound annual growth, 4.4 years | -90.3% |
ZVSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7,875 on Dec 12, 2022
- All time low close
- $0.1100 on Jul 7, 2026
- 52 week high
- $0.3000 on Jan 12, 2026
- 52 week low
- $0.0950 on Jul 17, 2026
- Deepest drawdown
- -100.0% from Dec 12, 2022 to Jul 7, 2026, not yet recovered
- Best single session
- +132.2% on Dec 12, 2022
- Worst single session
- -69.1% on Apr 26, 2023
- Volatility, 1 year annualised
- 150.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, -87%
- Worst calendar year
- 2023, -98%
ZVSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 11, 2022; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.1340 | $0.3000 | $0.0950 | $0.1150 | -14.2% | 5.5M | 135 |
| 2025 | $1.06 | $1.95 | $0.1100 | $0.1340 | -87.4% | 539.4M | 250 |
| 2024 | $9.20 | $25.00 | $0.9800 | $1.06 | -88.2% | 120.9M | 252 |
| 2023 | $591.50 | $1,533 | $6.75 | $9.00 | -98.4% | 5.1M | 250 |
| 2022 | $3,448 | $8,750 | $483.00 | $549.50 | n/a | 11.6K | 223 |
ZVSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.1150 | -28.1% |
| June 2026 | $0.1600 | -22.0% |
| May 2026 | $0.2050 | -2.8% |
| April 2026 | $0.2110 | +5.5% |
| March 2026 | $0.2000 | -23.1% |
| February 2026 | $0.2600 | +62.5% |
| January 2026 | $0.1600 | +19.4% |
| December 2025 | $0.1340 | -2.9% |
| November 2025 | $0.1380 | +1.5% |
| October 2025 | $0.1360 | -7.5% |
| September 2025 | $0.1470 | +27.8% |
| August 2025 | $0.1150 | -42.2% |
About the ZVSA data
Daily bars. 1,110 sessions from Feb 11, 2022 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZVSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ZVSA share price history
