ZyVersa Therapeutics, Inc. (ZVSA) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -21.8%
- 3M
- -20.0%
- YTD
- +18.6%
- 1Y
- -76.4%
- 3Y
- -87.8%
- 5Y
- -86.4%
Loading 10-year price history...
ZVSA Historical Performance
ZVSA Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -84.1%
- 2023 annual price return
- -98.5%
- 2024 annual price return
- -88.0%
- 2025 annual price return
- -87.7%
- 2026 annual price return
- +92.6%
ZVSA Stock Price Trajectory (2022–2026)
As of June 30, 2026, ZyVersa Therapeutics, Inc. (ZVSA) trades at $0.16, representing a -76.4% return over the past year. The stock has delivered a -100.0% total return over five years (-86.4% 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 11% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers RCKT (+37.6% 1Y), PRAX (+732.5% 1Y), and IMVT (+140.7% 1Y), ZVSA has underperformed the peer group average. Compare ZVSA vs RCKT →
ZVSA Historical Price Data · from 2022
Rows 1–50 of 1,098| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 0.19 | 0.19 | 0.16 | 0.16 | 970 | +0.06% |
| 2026-06-25 | 0.16 | 0.19 | 0.16 | 0.16 | 8K | -9.60% |
| 2026-06-24 | 0.19 | 0.19 | 0.16 | 0.18 | 4 | +5.04% |
| 2026-06-23 | 0.16 | 0.19 | 0.16 | 0.17 | 177 | +2.12% |
| 2026-06-22 | 0.18 | 0.18 | 0.17 | 0.17 | 50 | -12.70% |
| 2026-06-18 | 0.19 | 0.19 | 0.17 | 0.19 | 1 | +11.57% |
| 2026-06-17 | 0.19 | 0.19 | 0.16 | 0.17 | 5K | +2.67% |
| 2026-06-16 | 0.17 | 0.19 | 0.17 | 0.17 | 515 | -15.38% |
| 2026-06-15 | 0.19 | 0.20 | 0.17 | 0.20 | 16K | 0.00% |
| 2026-06-12 | 0.20 | 0.20 | 0.17 | 0.20 | 11K | +11.49% |
| 2026-06-11 | 0.20 | 0.20 | 0.17 | 0.17 | 5K | 0.00% |
| 2026-06-10 | 0.17 | 0.20 | 0.17 | 0.17 | 2K | 0.00% |
| 2026-06-09 | 0.20 | 0.20 | 0.17 | 0.17 | 3K | 0.00% |
| 2026-06-08 | 0.20 | 0.20 | 0.17 | 0.17 | 736 | -12.55% |
| 2026-06-05 | 0.18 | 0.20 | 0.17 | 0.20 | 7K | +14.29% |
| 2026-06-04 | 0.20 | 0.20 | 0.17 | 0.17 | 6K | +2.94% |
| 2026-06-03 | 0.17 | 0.17 | 0.17 | 0.17 | 319 | 0.00% |
| 2026-06-02 | 0.18 | 0.20 | 0.17 | 0.17 | 175 | -0.12% |
| 2026-06-01 | 0.19 | 0.20 | 0.17 | 0.17 | 3K | -16.89% |
| 2026-05-29 | 0.20 | 0.20 | 0.19 | 0.20 | 16K | -0.10% |
| 2026-05-28 | 0.18 | 0.20 | 0.18 | 0.20 | 6K | +0.49% |
| 2026-05-27 | 0.20 | 0.20 | 0.18 | 0.20 | 3K | +2.10% |
| 2026-05-26 | 0.20 | 0.20 | 0.18 | 0.20 | 511 | +11.00% |
| 2026-05-22 | 0.21 | 0.21 | 0.18 | 0.18 | 105 | 0.00% |
| 2026-05-21 | 0.18 | 0.18 | 0.18 | 0.18 | 470 | -0.06% |
| 2026-05-20 | 0.20 | 0.20 | 0.18 | 0.18 | 3K | -2.65% |
| 2026-05-19 | 0.21 | 0.21 | 0.18 | 0.18 | 900 | -5.47% |
| 2026-05-18 | 0.18 | 0.20 | 0.18 | 0.20 | 5K | +4.37% |
| 2026-05-15 | 0.19 | 0.21 | 0.18 | 0.19 | 727 | -6.16% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZVSA — Frequently Asked Questions
Quick answers to the most common questions about buying ZVSA stock.
How has ZVSA stock performed recently?
ZVSA declined -76.4% over the past year, below its 5-year annualized CAGR of -86.4%. The stock trades below 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 -76.4% 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.