Zynex, Inc. (ZYXIQ)
OTCMKTS · Delayed Price · Currency is USD
0.0870
+0.0167 (23.76%)
At close: Jan 16, 2026
Zynex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.08 | 0.10 | 0.07 | 0.09 | 0.09 | 23.76% | 73,278 |
| Jan 15, 2026 | 0.09 | 0.10 | 0.07 | 0.07 | 0.07 | -12.13% | 66,274 |
| Jan 14, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 6.67% | 32,553 |
| Jan 13, 2026 | 0.09 | 0.11 | 0.07 | 0.08 | 0.08 | -16.76% | 191,892 |
| Jan 12, 2026 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | -18.02% | 51,053 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.09% | 65,378 |
| Jan 8, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 7.11% | 149,388 |
| Jan 7, 2026 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | 5.12% | 46,786 |
| Jan 6, 2026 | 0.11 | 0.12 | 0.06 | 0.10 | 0.10 | -11.18% | 131,302 |
| Jan 5, 2026 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 1.85% | 232,342 |
| Jan 2, 2026 | 0.11 | 0.13 | 0.09 | 0.11 | 0.11 | -14.29% | 395,982 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -6.67% | 528,687 |
| Dec 30, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 11.75% | 751,951 |
| Dec 29, 2025 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 77.65% | 1,827,130 |
| Dec 26, 2025 | 0.15 | 0.15 | 0.07 | 0.07 | 0.07 | -47.77% | 2,219,225 |
| Dec 24, 2025 | 0.06 | 0.15 | 0.06 | 0.13 | 0.13 | 4.16% | 2,415,294 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.12 | 0.13 | 0.13 | -34.90% | 32,290,091 |
| Dec 22, 2025 | 0.31 | 0.35 | 0.18 | 0.19 | 0.19 | -34.69% | 6,997,175 |
| Dec 19, 2025 | 0.26 | 0.33 | 0.24 | 0.29 | 0.29 | 5.00% | 9,637,165 |
| Dec 18, 2025 | 0.25 | 0.30 | 0.23 | 0.28 | 0.28 | 6.14% | 2,279,471 |
| Dec 17, 2025 | 0.32 | 0.36 | 0.23 | 0.26 | 0.26 | -22.43% | 4,750,752 |
| Dec 16, 2025 | 0.34 | 0.40 | 0.27 | 0.34 | 0.34 | -48.60% | 9,343,113 |
| Dec 15, 2025 | 0.73 | 0.77 | 0.65 | 0.66 | 0.66 | -10.58% | 553,054 |
| Dec 12, 2025 | 0.88 | 0.88 | 0.74 | 0.74 | 0.74 | -14.20% | 791,862 |
| Dec 11, 2025 | 0.87 | 0.90 | 0.78 | 0.86 | 0.86 | -1.12% | 438,412 |
| Dec 10, 2025 | 0.89 | 0.95 | 0.83 | 0.87 | 0.87 | 2.61% | 1,002,648 |
| Dec 9, 2025 | 0.79 | 0.86 | 0.75 | 0.85 | 0.85 | 4.96% | 708,397 |
| Dec 8, 2025 | 0.89 | 0.95 | 0.78 | 0.81 | 0.81 | -9.00% | 779,270 |
| Dec 5, 2025 | 1.04 | 1.06 | 0.84 | 0.89 | 0.89 | -13.59% | 814,010 |
| Dec 4, 2025 | 1.16 | 1.17 | 1.00 | 1.03 | 1.03 | -11.21% | 1,161,211 |
| Dec 3, 2025 | 1.13 | 1.35 | 1.13 | 1.16 | 1.16 | -0.85% | 1,464,694 |
| Dec 2, 2025 | 1.29 | 1.31 | 1.08 | 1.17 | 1.17 | -4.88% | 2,044,560 |
| Dec 1, 2025 | 1.21 | 1.50 | 1.21 | 1.23 | 1.23 | -2.38% | 6,728,689 |
| Nov 28, 2025 | 1.44 | 1.68 | 1.21 | 1.26 | 1.26 | -20.75% | 8,689,719 |
| Nov 26, 2025 | 0.72 | 2.10 | 0.70 | 1.59 | 1.59 | 115.62% | 141,268,198 |
| Nov 25, 2025 | 0.70 | 0.80 | 0.69 | 0.74 | 0.74 | 1.01% | 1,335,593 |
| Nov 24, 2025 | 0.66 | 0.88 | 0.63 | 0.73 | 0.73 | 18.14% | 12,251,861 |
| Nov 21, 2025 | 0.47 | 0.66 | 0.47 | 0.62 | 0.62 | 29.48% | 7,908,378 |
| Nov 20, 2025 | 0.54 | 0.58 | 0.44 | 0.48 | 0.48 | -14.02% | 3,258,278 |
| Nov 19, 2025 | 0.46 | 0.74 | 0.42 | 0.56 | 0.56 | 32.14% | 101,117,305 |
| Nov 18, 2025 | 0.46 | 0.49 | 0.38 | 0.42 | 0.42 | -25.68% | 2,043,158 |
| Nov 17, 2025 | 0.61 | 0.64 | 0.52 | 0.57 | 0.57 | -0.53% | 1,067,104 |
| Nov 14, 2025 | 0.77 | 0.78 | 0.51 | 0.57 | 0.57 | -27.04% | 1,415,259 |
| Nov 13, 2025 | 1.06 | 1.06 | 0.73 | 0.78 | 0.78 | -29.22% | 1,132,452 |
| Nov 12, 2025 | 1.16 | 1.20 | 1.10 | 1.10 | 1.10 | -5.17% | 76,683 |
| Nov 11, 2025 | 1.16 | 1.19 | 1.10 | 1.16 | 1.16 | -1.69% | 67,140 |
| Nov 10, 2025 | 1.03 | 1.19 | 1.03 | 1.18 | 1.18 | 13.46% | 185,070 |
| Nov 7, 2025 | 1.03 | 1.10 | 1.03 | 1.04 | 1.04 | -0.95% | 133,815 |
| Nov 6, 2025 | 1.11 | 1.13 | 1.05 | 1.05 | 1.05 | -7.08% | 194,345 |
| Nov 5, 2025 | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | -0.88% | 59,523 |