Zynex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	1.13	1.19	1.13	1.14	1.14	-1.72%	38,718
Nov 3, 2025	1.15	1.20	1.15	1.16	1.16	0.87%	142,181
Oct 31, 2025	1.21	1.23	1.13	1.15	1.15	-8.00%	163,155
Oct 30, 2025	1.33	1.33	1.21	1.25	1.25	-5.30%	137,370
Oct 29, 2025	1.33	1.35	1.30	1.32	1.32	-	61,613
Oct 28, 2025	1.38	1.39	1.30	1.32	1.32	-2.94%	83,456
Oct 27, 2025	1.39	1.42	1.35	1.36	1.36	-2.86%	48,262
Oct 24, 2025	1.35	1.43	1.35	1.40	1.40	2.94%	95,044
Oct 23, 2025	1.35	1.41	1.32	1.36	1.36	1.49%	65,399
Oct 22, 2025	1.42	1.43	1.32	1.34	1.34	-5.63%	87,376
Oct 21, 2025	1.39	1.47	1.36	1.42	1.42	4.03%	177,521
Oct 20, 2025	1.34	1.38	1.33	1.37	1.37	2.63%	29,728
Oct 17, 2025	1.36	1.37	1.30	1.33	1.33	-0.75%	101,325
Oct 16, 2025	1.37	1.40	1.32	1.34	1.34	-3.60%	65,011