ZyVersa Therapeutics, Inc. (ZVSA) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
ZVSA Historical Performance
Short-Term Returns
ZVSA Stock Price Trajectory (2022–2026)
As of May 15, 2026, ZyVersa Therapeutics, Inc. (ZVSA) trades at $0.20, representing a -60.3% return over the past year. The stock has delivered a -100.0% total return over five years (-85.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $8,741.25 on December 12, 2022. From this peak, ZVSA has corrected -100.0%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers RCKT (-43.9% 1Y), PRAX (+831.3% 1Y), and IMVT (+110.2% 1Y), ZVSA has underperformed the peer group average. Compare ZVSA vs RCKT →
ZVSA Historical Price Data (2026–2026)
Showing 30 of 1,069 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-14 | 0.20 | 0.20 | 0.18 | 0.20 | 100 | +11.00% |
| 2026-05-13 | 0.23 | 0.23 | 0.18 | 0.18 | 29K | -5.41% |
| 2026-05-12 | 0.21 | 0.22 | 0.19 | 0.19 | 300 | +0.05% |
| 2026-05-11 | 0.19 | 0.22 | 0.19 | 0.19 | 3K | +0.11% |
| 2026-05-08 | 0.19 | 0.24 | 0.19 | 0.19 | 299 | -5.00% |
| 2026-05-07 | 0.24 | 0.24 | 0.20 | 0.20 | 4K | 0.00% |
| 2026-05-06 | 0.23 | 0.23 | 0.20 | 0.20 | 179 | -6.98% |
| 2026-05-05 | 0.20 | 0.21 | 0.20 | 0.21 | 641 | -2.71% |
| 2026-05-04 | 0.22 | 0.23 | 0.19 | 0.22 | 10K | +0.45% |
| 2026-05-01 | 0.22 | 0.22 | 0.22 | 0.22 | 6K | +15.18% |
| 2026-04-30 | 0.21 | 0.21 | 0.19 | 0.19 | 11K | -9.05% |
| 2026-04-29 | 0.21 | 0.21 | 0.21 | 0.21 | 5K | -0.57% |
| 2026-04-28 | 0.21 | 0.21 | 0.21 | 0.21 | 400 | -0.61% |
| 2026-04-27 | 0.21 | 0.21 | 0.21 | 0.21 | 1K | +1.19% |
| 2026-04-24 | 0.22 | 0.22 | 0.19 | 0.21 | 25K | +10.53% |
| 2026-04-23 | 0.21 | 0.22 | 0.19 | 0.19 | 31K | -9.52% |
| 2026-04-22 | 0.22 | 0.22 | 0.21 | 0.21 | 34 | -3.36% |
| 2026-04-21 | 0.21 | 0.22 | 0.20 | 0.22 | 9K | +3.53% |
| 2026-04-20 | 0.20 | 0.22 | 0.20 | 0.21 | 11K | -0.05% |
| 2026-04-17 | 0.20 | 0.21 | 0.20 | 0.21 | 6K | +5.00% |
| 2026-04-16 | 0.20 | 0.22 | 0.20 | 0.20 | 300 | +4.17% |
| 2026-04-15 | 0.19 | 0.19 | 0.19 | 0.19 | 137 | 0.00% |
| 2026-04-14 | 0.19 | 0.22 | 0.19 | 0.19 | 4K | -8.57% |
| 2026-04-13 | 0.21 | 0.21 | 0.21 | 0.21 | 1 | +4.74% |
| 2026-04-10 | 0.19 | 0.22 | 0.19 | 0.20 | 30K | +5.53% |
| 2026-04-09 | 0.19 | 0.19 | 0.19 | 0.19 | 694 | 0.00% |
| 2026-04-08 | 0.19 | 0.23 | 0.19 | 0.19 | 571 | 0.00% |
| 2026-04-07 | 0.19 | 0.19 | 0.19 | 0.19 | 3K | 0.00% |
| 2026-04-06 | 0.18 | 0.19 | 0.18 | 0.19 | 36 | -5.00% |
| 2026-04-02 | 0.20 | 0.21 | 0.16 | 0.20 | 10K | 0.00% |
See ZVSA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZVSA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZVSA vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonZVSA — Frequently Asked Questions
Quick answers to the most common questions about buying ZVSA stock.
How has ZVSA stock performed recently?
ZVSA declined -60.3% over the past year, below its 5-year annualized CAGR of -85.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ZVSA's all-time high price?
ZyVersa Therapeutics, Inc. reached $8741.25 on 2022-12-12. The 52-week high is $1.67. Current 1-year return of -60.3% places the stock further from historical peaks.
Where can I download ZVSA historical price data?
This page provides ZVSA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.