American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ZYVERSA THERAPEUTICS INC

ZVSA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ZVSA historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ZVSA by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
ZVSA Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ZVSA Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ZVSA Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ZVSA holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by ZVSA's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for ZVSA

Quiver Logo

No former government officials on record as having lobbied for ZVSA

Revolving Door Dashboard
Corporate Lobbying

ZVSA Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

ZVSA Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ZVSA Income Statement
ZVSA Balance Sheet
ZVSA Cash Flow
U.S. Patents

New ZVSA patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ZVSA from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ZVSA News

Recent insights relating to ZVSA

CNBC Recommendations

Recent picks made for ZVSA stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ZVSA

ZVSA Analyst Ratings

ZVSA Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ZVSA Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ZVSA stock a Buy, Sell, or Hold?

  • What is the price target for $ZVSA stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ZVSA Top Shareholders
Shareholder
Shares Held
ZVSA Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ZVSA stock?

  • Who owns the most shares of $ZVSA stock?

  • What funds own $ZVSA stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ZVSA Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ZVSA Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ZVSA

ZYVERSA THERAPEUTICS INC

ZYVERSA THERAPEUTICS INC (ZVSA) Historical Stock Prices

ZYVERSA THERAPEUTICS INC (ZVSA) closed at $0.0990 on September 24, 2026. Over the past year its adjusted close ranged from $0.0990 to $0.2700. Daily prices go back to February 10, 2022, 1,039 trading days in all.

  • 1 month-0.50%
  • 3 months-38.12%
  • Year to date-26.01%
  • 1 year-41.76%
  • 3 years-99.78%
  • 5 years—
  • Max-98.99%
See every congressional and insider trade on the ZVSA price chart

Quiver Premium charts ZVSA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 0.0990 0.0990 0.0990 0.0990 0.0990 281
Sep 23, 2026 0.0990 0.1041 0.0990 0.1041 0.1041 1,016
Sep 22, 2026 0.1000 0.1000 0.1000 0.1000 0.1000 1,051
Sep 21, 2026 0.0990 0.0990 0.0990 0.0990 0.0990 349
Sep 18, 2026 0.1122 0.1134 0.0990 0.1134 0.1134 484
Sep 17, 2026 0.0990 0.1149 0.0990 0.0990 0.0990 2,733
Sep 16, 2026 0.1047 0.1047 0.0990 0.0990 0.0990 3,821
Sep 15, 2026 0.0990 0.0990 0.0990 0.0990 0.0990 515
Sep 14, 2026 0.1070 0.1070 0.1070 0.1070 0.1070 141
Sep 11, 2026 0.0992 0.1150 0.0990 0.0990 0.0990 14,517
Sep 10, 2026 0.0992 0.1149 0.0990 0.1000 0.1000 15,912
Sep 9, 2026 0.1110 0.1110 0.0990 0.0990 0.0990 5,651
Sep 8, 2026 0.1000 0.1070 0.0990 0.1070 0.1070 960
Sep 4, 2026 0.0990 0.1030 0.0990 0.1030 0.1030 2,528
Sep 3, 2026 0.1025 0.1071 0.0990 0.0992 0.0992 5,645
Sep 2, 2026 0.0990 0.1153 0.0990 0.0992 0.0992 2,295
Sep 1, 2026 0.0990 0.1071 0.0990 0.1071 0.1071 252
Aug 31, 2026 0.0990 0.1140 0.0990 0.0990 0.0990 8,206
Aug 28, 2026 0.1090 0.1153 0.1050 0.1050 0.1050 5,213
Aug 27, 2026 0.1155 0.1155 0.0990 0.0990 0.0990 2,080
Aug 26, 2026 0.0995 0.1160 0.0990 0.0990 0.0990 12,560
Aug 25, 2026 0.1100 0.1100 0.0995 0.0995 0.0995 1,261
Aug 24, 2026 0.1036 0.1036 0.0995 0.0995 0.0995 2,095
Aug 21, 2026 0.0990 0.1160 0.0990 0.0990 0.0990 2,610
Aug 20, 2026 0.0774 0.1170 0.0774 0.1100 0.1100 7,027
Aug 19, 2026 0.0774 0.0990 0.0774 0.0990 0.0990 5,353
Aug 18, 2026 0.0990 0.1002 0.0990 0.0990 0.0990 7,011
Aug 17, 2026 0.0990 0.0990 0.0990 0.0990 0.0990 3,030
Aug 14, 2026 0.1180 0.1180 0.0990 0.0990 0.0990 3,269
Aug 13, 2026 0.1085 0.1085 0.0990 0.0990 0.0990 3,801
Aug 12, 2026 0.1024 0.1045 0.0990 0.0990 0.0990 332
Aug 11, 2026 0.1000 0.1026 0.0990 0.0990 0.0990 703
Aug 10, 2026 0.0990 0.1197 0.0990 0.1106 0.1106 1,956
Aug 7, 2026 0.1002 0.1240 0.0990 0.0990 0.0990 974
Aug 6, 2026 0.0990 0.1240 0.0990 0.1100 0.1100 3,547
Aug 5, 2026 0.0990 0.1057 0.0990 0.1034 0.1034 6,639
Aug 4, 2026 0.1240 0.1240 0.0990 0.1000 0.1000 5,027
Aug 3, 2026 0.1010 0.1240 0.1010 0.1240 0.1240 11,562
Jul 31, 2026 0.1000 0.1075 0.0990 0.1010 0.1010 73,844
Jul 30, 2026 0.1160 0.1187 0.1010 0.1050 0.1050 10,341
Jul 29, 2026 0.1200 0.1299 0.1160 0.1245 0.1245 6,609
Jul 28, 2026 0.1280 0.1280 0.1160 0.1160 0.1160 3,648
Jul 27, 2026 0.1160 0.1226 0.1160 0.1226 0.1226 14
Jul 24, 2026 0.1089 0.1160 0.1060 0.1160 0.1160 2,022
Jul 23, 2026 0.1200 0.1300 0.1082 0.1100 0.1100 1,704
Jul 22, 2026 0.1300 0.1300 0.1060 0.1180 0.1180 2,769
Jul 21, 2026 0.1060 0.1160 0.1060 0.1160 0.1160 1,807
Jul 20, 2026 0.1000 0.1113 0.1000 0.1113 0.1113 43
Jul 17, 2026 0.0950 0.1277 0.0950 0.1150 0.1150 5,428
Jul 16, 2026 0.1200 0.1200 0.1200 0.1200 0.1200 12,633
Jul 15, 2026 0.1210 0.1380 0.1200 0.1200 0.1200 2,259
Jul 14, 2026 0.1200 0.1200 0.1200 0.1200 0.1200 462
Jul 13, 2026 0.1200 0.1307 0.0950 0.1277 0.1277 13,927
Jul 10, 2026 0.1050 0.1207 0.1000 0.1207 0.1207 41,412
Jul 9, 2026 0.1150 0.1240 0.1150 0.1240 0.1240 509
Jul 8, 2026 0.1061 0.1280 0.1050 0.1200 0.1200 2,031
Jul 7, 2026 0.1300 0.1781 0.1077 0.1104 0.1104 93,877
Jul 6, 2026 0.1338 0.1781 0.1300 0.1540 0.1540 4,051
Jul 2, 2026 0.1775 0.1846 0.1260 0.1426 0.1426 212,011
Jul 1, 2026 0.1600 0.1869 0.1600 0.1869 0.1869 21,952
Jun 30, 2026 0.1607 0.1734 0.1600 0.1600 0.1600 322
Jun 29, 2026 0.1600 0.1869 0.1600 0.1601 0.1601 10,430
Jun 26, 2026 0.1600 0.1870 0.1600 0.1869 0.1869 6,663
Jun 25, 2026 0.1870 0.1870 0.1600 0.1600 0.1600 10,548
Jun 24, 2026 0.1948 0.1948 0.1611 0.1800 0.1800 1,953
Jun 23, 2026 0.1611 0.1948 0.1611 0.1651 0.1651 2,021
Jun 22, 2026 0.1611 0.1776 0.1611 0.1650 0.1650 1,573
Jun 18, 2026 0.1946 0.2004 0.0278 0.1890 0.1890 4,601
Jun 17, 2026 0.1610 0.1949 0.1610 0.1694 0.1694 16,825
Jun 16, 2026 0.1950 0.1950 0.1650 0.1650 0.1650 1,118
Jun 15, 2026 0.1950 0.1999 0.1635 0.1949 0.1949 29,552
Jun 12, 2026 0.1950 0.1950 0.1700 0.1950 0.1950 14,000
Jun 11, 2026 0.1980 0.1980 0.1749 0.1749 0.1749 10,516
Jun 10, 2026 0.1749 0.1979 0.1749 0.1749 0.1749 2,114
Jun 9, 2026 0.1980 0.2000 0.1749 0.1749 0.1749 5,233
Jun 8, 2026 0.2000 0.2000 0.1700 0.1749 0.1749 6,615
Jun 5, 2026 0.1800 0.2024 0.1700 0.1956 0.1956 13,833
Jun 4, 2026 0.2050 0.2050 0.1700 0.1750 0.1750 9,878
Jun 3, 2026 0.1700 0.1875 0.1700 0.1700 0.1700 423
Jun 2, 2026 0.1800 0.2024 0.1700 0.1700 0.1700 5,695
Jun 1, 2026 0.2048 0.2048 0.1700 0.1700 0.1700 3,071
May 29, 2026 0.2048 0.2048 0.1800 0.1810 0.1810 16,175
May 28, 2026 0.2040 0.2050 0.1800 0.2000 0.2000 7,239
May 27, 2026 0.2050 0.2050 0.1800 0.1920 0.1920 8,216
May 26, 2026 0.1998 0.2000 0.1850 0.1998 0.1998 1,337
May 22, 2026 0.1800 0.2139 0.1800 0.1800 0.1800 1,375
May 21, 2026 0.2139 0.2139 0.1800 0.1885 0.1885 6,222
May 20, 2026 0.2027 0.2027 0.1801 0.1801 0.1801 4,115
May 19, 2026 0.2150 0.2150 0.1801 0.1850 0.1850 3,999
May 18, 2026 0.1942 0.2099 0.1800 0.1957 0.1957 6,250
May 15, 2026 0.2023 0.2060 0.1800 0.1850 0.1850 3,211
May 14, 2026 0.1975 0.2050 0.1800 0.1998 0.1998 3,799
May 13, 2026 0.2250 0.2250 0.1800 0.1800 0.1800 41,063
May 12, 2026 0.2134 0.2200 0.1900 0.1902 0.1902 6,317
May 11, 2026 0.1902 0.2200 0.1900 0.1902 0.1902 4,388
May 8, 2026 0.1902 0.2367 0.1900 0.1925 0.1925 14,129
May 7, 2026 0.1900 0.2367 0.1900 0.2000 0.2000 3,568
May 6, 2026 0.2300 0.2300 0.1910 0.2000 0.2000 2,459
May 5, 2026 0.2367 0.2367 0.2001 0.2150 0.2150 4,341
May 4, 2026 0.2200 0.2322 0.1900 0.2210 0.2210 22,610
May 1, 2026 0.1910 0.2250 0.1910 0.2200 0.2200 6,293
Apr 30, 2026 0.2100 0.2125 0.1910 0.1910 0.1910 23,766
Apr 29, 2026 0.2100 0.2100 0.2100 0.2100 0.2100 9,657
Apr 28, 2026 0.2100 0.2125 0.2100 0.2100 0.2100 2,907
Apr 27, 2026 0.2100 0.2125 0.1900 0.2100 0.2100 3,098
Apr 24, 2026 0.2199 0.2199 0.1900 0.2100 0.2100 24,595
Apr 23, 2026 0.2100 0.2200 0.1900 0.1900 0.1900 33,198
Apr 22, 2026 0.2200 0.2200 0.2054 0.2100 0.2100 641
Apr 21, 2026 0.2000 0.2200 0.2000 0.2200 0.2200 13,410
Apr 20, 2026 0.2000 0.2200 0.2000 0.2196 0.2196 28,087
Apr 17, 2026 0.2000 0.2100 0.2000 0.2100 0.2100 9,113
Apr 16, 2026 0.2075 0.2179 0.2000 0.2150 0.2150 5,727
Apr 15, 2026 0.1920 0.2027 0.1910 0.2001 0.2001 137
Apr 14, 2026 0.2200 0.2200 0.1900 0.1920 0.1920 11,539
Apr 13, 2026 0.2100 0.2100 0.1900 0.1900 0.1900 1,322
Apr 10, 2026 0.1900 0.2284 0.1900 0.1900 0.1900 29,654
Apr 9, 2026 0.1900 0.1900 0.1800 0.1800 0.1800 22,960
Apr 8, 2026 0.1900 0.2289 0.1900 0.1900 0.1900 1,451
Apr 7, 2026 0.1900 0.1912 0.1900 0.1912 0.1912 2,701
Apr 6, 2026 0.1804 0.1948 0.1803 0.1900 0.1900 1,414
Apr 2, 2026 0.2015 0.2081 0.1610 0.2000 0.2000 20,969
Apr 1, 2026 0.2000 0.2150 0.2000 0.2000 0.2000 5,715
Mar 31, 2026 0.2050 0.2300 0.2000 0.2300 0.2300 29,807
Mar 30, 2026 0.1900 0.2050 0.1900 0.2000 0.2000 17,799
Mar 27, 2026 0.1797 0.2043 0.1600 0.1941 0.1941 19,265
Mar 26, 2026 0.2200 0.2300 0.1770 0.2099 0.2099 25,264
Mar 25, 2026 0.2200 0.2305 0.2200 0.2200 0.2200 251
Mar 24, 2026 0.2575 0.2575 0.2200 0.2200 0.2200 10,113
Mar 23, 2026 0.2356 0.2549 0.2203 0.2220 0.2220 518
Mar 20, 2026 0.2400 0.2647 0.2400 0.2400 0.2400 9,578
Mar 19, 2026 0.2300 0.2647 0.2200 0.2329 0.2329 10,616
Mar 18, 2026 0.2278 0.2649 0.2200 0.2514 0.2514 57,545
Mar 17, 2026 0.2253 0.2253 0.2200 0.2200 0.2200 159
Mar 16, 2026 0.2400 0.2670 0.2201 0.2201 0.2201 1,876
Mar 13, 2026 0.2483 0.2700 0.2400 0.2400 0.2400 9,008
Mar 12, 2026 0.2700 0.2700 0.2424 0.2468 0.2468 4,020
Mar 11, 2026 0.2400 0.2679 0.2400 0.2679 0.2679 13,468
Mar 10, 2026 0.2446 0.2531 0.2366 0.2400 0.2400 14,722
Mar 9, 2026 0.2525 0.2550 0.2301 0.2301 0.2301 45,400
Mar 6, 2026 0.2700 0.2700 0.2500 0.2600 0.2600 27,018
Mar 5, 2026 0.2600 0.2727 0.2500 0.2700 0.2700 119,589
Mar 4, 2026 0.2600 0.2700 0.2303 0.2600 0.2600 20,511
Mar 3, 2026 0.2600 0.2698 0.2600 0.2600 0.2600 3,155
Mar 2, 2026 0.2600 0.2700 0.2600 0.2600 0.2600 6,810
Feb 27, 2026 0.2600 0.2712 0.2600 0.2612 0.2612 26,698
Feb 26, 2026 0.2500 0.2799 0.2500 0.2625 0.2625 22,584
Feb 25, 2026 0.2424 0.2600 0.2301 0.2500 0.2500 39,032
Feb 24, 2026 0.2400 0.2700 0.2400 0.2598 0.2598 2,310
Feb 23, 2026 0.2600 0.2650 0.2300 0.2300 0.2300 64,141
Feb 20, 2026 0.2600 0.2850 0.2600 0.2600 0.2600 23,164
Feb 19, 2026 0.2500 0.2798 0.2300 0.2600 0.2600 26,030
Feb 18, 2026 0.2863 0.2863 0.2100 0.2500 0.2500 36,730
Feb 17, 2026 0.2400 0.2500 0.2196 0.2340 0.2340 77,002
Feb 13, 2026 0.2500 0.2500 0.2137 0.2300 0.2300 9,689
Feb 12, 2026 0.2320 0.2699 0.2300 0.2500 0.2500 23,925
Feb 11, 2026 0.2100 0.2699 0.2100 0.2400 0.2400 22,984
Feb 10, 2026 0.1900 0.2000 0.1623 0.2000 0.2000 113,708
Feb 9, 2026 0.1800 0.2000 0.1800 0.2000 0.2000 42,252
Feb 6, 2026 0.1800 0.2000 0.1600 0.1800 0.1800 126,624
Feb 5, 2026 0.2000 0.2000 0.1700 0.1800 0.1800 38,659
Feb 4, 2026 0.1600 0.1730 0.1500 0.1700 0.1700 105,320
Feb 3, 2026 0.1600 0.1820 0.1400 0.1500 0.1500 91,278
Feb 2, 2026 0.1600 0.1700 0.1600 0.1600 0.1600 5,726
Jan 30, 2026 0.1605 0.1820 0.1600 0.1600 0.1600 8,677
Jan 29, 2026 0.1603 0.1799 0.1603 0.1606 0.1606 10,260
Jan 28, 2026 0.1602 0.1820 0.1602 0.1671 0.1671 7,068
Jan 27, 2026 0.1720 0.1820 0.1601 0.1602 0.1602 68,758
Jan 26, 2026 0.1703 0.1900 0.1703 0.1720 0.1720 13,117
Jan 23, 2026 0.1751 0.1900 0.1700 0.1898 0.1898 37,554
Jan 22, 2026 0.1751 0.1983 0.1751 0.1780 0.1780 1,598
Jan 21, 2026 0.1700 0.1999 0.1700 0.1751 0.1751 12,411
Jan 20, 2026 0.1972 0.2095 0.1800 0.1972 0.1972 4,371
Jan 16, 2026 0.1800 0.2291 0.1800 0.1972 0.1972 22,540
Jan 15, 2026 0.1852 0.2000 0.1601 0.1744 0.1744 98,713
Jan 14, 2026 0.1852 0.1943 0.1852 0.1852 0.1852 27,562
Jan 13, 2026 0.2451 0.2451 0.1802 0.1900 0.1900 62,499
Jan 12, 2026 0.2675 0.3000 0.1850 0.2298 0.2298 452,343
Jan 9, 2026 0.1602 0.2670 0.1602 0.2652 0.2652 1,507,772
Jan 8, 2026 0.1457 0.1780 0.1457 0.1603 0.1603 293,966
Jan 7, 2026 0.1300 0.1459 0.1300 0.1459 0.1459 307,743
Jan 6, 2026 0.1300 0.1345 0.1300 0.1343 0.1343 7,448
Jan 5, 2026 0.1345 0.1345 0.1257 0.1313 0.1313 182,222
Jan 2, 2026 0.1330 0.1345 0.1330 0.1336 0.1336 8,286
Dec 31, 2025 0.1333 0.1341 0.1273 0.1338 0.1338 48,146
Dec 30, 2025 0.1296 0.1345 0.1257 0.1333 0.1333 13,882
Dec 29, 2025 0.1265 0.1431 0.1257 0.1346 0.1346 31,632
Dec 26, 2025 0.1308 0.1410 0.1308 0.1333 0.1333 66,432
Dec 24, 2025 0.1300 0.1459 0.1300 0.1340 0.1340 17,208
Dec 23, 2025 0.1300 0.1465 0.1300 0.1370 0.1370 68,906
Dec 22, 2025 0.1328 0.1433 0.1301 0.1333 0.1333 24,863
Dec 19, 2025 0.1318 0.1433 0.1318 0.1433 0.1433 16,023
Dec 18, 2025 0.1333 0.1450 0.1333 0.1411 0.1411 25,249
Dec 17, 2025 0.1333 0.1450 0.1333 0.1436 0.1436 75,236
Dec 16, 2025 0.1318 0.1365 0.1318 0.1333 0.1333 24,053
Dec 15, 2025 0.1336 0.1400 0.1257 0.1350 0.1350 3,231
Dec 12, 2025 0.1367 0.1408 0.1333 0.1334 0.1334 30,675
Dec 11, 2025 0.1350 0.1408 0.1350 0.1377 0.1377 7,961
Dec 10, 2025 0.1350 0.1379 0.1350 0.1364 0.1364 12,726
Dec 9, 2025 0.1350 0.1436 0.1350 0.1400 0.1400 4,144
Dec 8, 2025 0.1400 0.1436 0.1400 0.1400 0.1400 36,372
Dec 5, 2025 0.1400 0.1435 0.1400 0.1400 0.1400 11,842
Dec 4, 2025 0.1336 0.1436 0.1335 0.1400 0.1400 8,665
Dec 3, 2025 0.1336 0.1436 0.1336 0.1361 0.1361 29,756
Dec 2, 2025 0.1335 0.1436 0.1334 0.1336 0.1336 27,454
Dec 1, 2025 0.1335 0.1390 0.1334 0.1335 0.1335 16,515
Nov 28, 2025 0.1375 0.1424 0.1375 0.1375 0.1375 411
Nov 26, 2025 0.1437 0.1474 0.1375 0.1375 0.1375 1,385
Nov 25, 2025 0.1419 0.1447 0.1400 0.1400 0.1400 12,667
Nov 24, 2025 0.1419 0.1474 0.1419 0.1474 0.1474 47,286
Nov 21, 2025 0.1474 0.1474 0.1400 0.1419 0.1419 28,649
Nov 20, 2025 0.1350 0.1489 0.1333 0.1400 0.1400 116,030
Nov 19, 2025 0.1400 0.1400 0.1350 0.1350 0.1350 2,429
Nov 18, 2025 0.1334 0.1477 0.1334 0.1400 0.1400 48,457
Nov 17, 2025 0.1400 0.1522 0.1334 0.1400 0.1400 8,420
Nov 14, 2025 0.1400 0.1521 0.1333 0.1398 0.1398 247,607
Nov 13, 2025 0.1500 0.1597 0.1333 0.1595 0.1595 114,994
Nov 12, 2025 0.1360 0.1550 0.1360 0.1500 0.1500 34,195
Nov 11, 2025 0.1360 0.1450 0.1360 0.1380 0.1380 9,858
Nov 10, 2025 0.1409 0.1450 0.1360 0.1419 0.1419 29,738
Nov 7, 2025 0.1433 0.1455 0.1350 0.1414 0.1414 26,865
Nov 6, 2025 0.1360 0.1600 0.1360 0.1400 0.1400 24,752
Nov 5, 2025 0.1600 0.1600 0.1370 0.1370 0.1370 12,444
Nov 4, 2025 0.1360 0.1500 0.1360 0.1458 0.1458 43,047
Nov 3, 2025 0.1380 0.1420 0.1360 0.1360 0.1360 13,634
Oct 31, 2025 0.1600 0.1600 0.1360 0.1360 0.1360 8,690
Oct 30, 2025 0.1400 0.1502 0.1400 0.1502 0.1502 11,023
Oct 29, 2025 0.1455 0.1600 0.1402 0.1404 0.1404 29,580
Oct 28, 2025 0.1600 0.1600 0.1454 0.1455 0.1455 23,422
Oct 27, 2025 0.1410 0.1600 0.1350 0.1598 0.1598 27,586
Oct 24, 2025 0.1350 0.1600 0.1350 0.1450 0.1450 12,152
Oct 23, 2025 0.1631 0.1650 0.1442 0.1442 0.1442 32,898
Oct 22, 2025 0.1500 0.1662 0.1460 0.1495 0.1495 66,441
Oct 21, 2025 0.1475 0.1662 0.1333 0.1648 0.1648 129,893
Oct 20, 2025 0.1399 0.1492 0.1350 0.1475 0.1475 75,785
Oct 17, 2025 0.1350 0.1551 0.1350 0.1398 0.1398 182,813
Oct 16, 2025 0.1499 0.1499 0.1334 0.1350 0.1350 32,806
Oct 15, 2025 0.1399 0.1500 0.1334 0.1400 0.1400 44,167
Oct 14, 2025 0.1500 0.1500 0.1334 0.1437 0.1437 62,099
Oct 13, 2025 0.1310 0.1700 0.1310 0.1383 0.1383 19,402
Oct 10, 2025 0.1400 0.1637 0.1333 0.1500 0.1500 19,511
Oct 9, 2025 0.1700 0.1700 0.1425 0.1462 0.1462 34,029
Oct 8, 2025 0.1425 0.1757 0.1425 0.1600 0.1600 60,810
Oct 7, 2025 0.1540 0.1757 0.1425 0.1425 0.1425 24,783
Oct 6, 2025 0.1600 0.1757 0.1525 0.1600 0.1600 33,952
Oct 3, 2025 0.1500 0.1757 0.1300 0.1601 0.1601 38,866
Oct 2, 2025 0.1430 0.1682 0.1269 0.1599 0.1599 41,779
Oct 1, 2025 0.1340 0.1600 0.1242 0.1384 0.1384 22,924
Sep 30, 2025 0.1460 0.1500 0.1322 0.1470 0.1470 51,911
Sep 29, 2025 0.1477 0.1477 0.1400 0.1450 0.1450 32,371
Sep 26, 2025 0.1785 0.1785 0.1436 0.1436 0.1436 24,891
Sep 25, 2025 0.1700 0.1785 0.1700 0.1761 0.1761 53,502
Sep 24, 2025 0.1600 0.1785 0.1600 0.1700 0.1700 11,035

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ZYVERSA THERAPEUTICS INC Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ZVSA, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation