ZYNP Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	17.40	17.97	17.05	17.52	17.52	1.21%	37,381,851
Mar 9, 2026	17.10	17.54	16.41	17.31	17.31	-3.35%	58,709,824
Mar 6, 2026	16.76	17.91	16.76	17.91	17.91	10.01%	29,827,920
Mar 5, 2026	16.09	16.70	16.03	16.28	16.28	2.71%	21,283,160
Mar 4, 2026	15.53	16.30	15.32	15.85	15.85	0.32%	20,143,600
Mar 3, 2026	16.58	16.74	15.77	15.80	15.80	-4.70%	34,161,100
Mar 2, 2026	16.58	17.11	16.45	16.58	16.58	-1.66%	23,835,056
Feb 27, 2026	16.92	17.18	16.78	16.86	16.86	-1.98%	21,646,020
Feb 26, 2026	16.06	17.32	15.97	17.20	17.20	6.70%	33,682,361
Feb 25, 2026	16.46	16.54	16.04	16.12	16.12	-2.01%	23,028,850
Feb 24, 2026	16.43	16.59	16.00	16.45	16.45	2.43%	30,475,900
Feb 13, 2026	16.00	16.34	15.71	16.06	16.06	-0.43%	32,829,590
Feb 12, 2026	15.08	16.26	15.07	16.13	16.13	8.77%	44,508,190
Feb 11, 2026	14.30	15.30	14.30	14.83	14.83	4.58%	36,950,760
Feb 10, 2026	14.30	14.33	14.06	14.18	14.18	0.42%	18,469,550
Feb 9, 2026	13.76	14.17	13.36	14.12	14.12	5.29%	27,934,800
Feb 6, 2026	13.31	13.71	13.07	13.41	13.41	-	14,861,950
Feb 5, 2026	13.98	13.98	13.38	13.41	13.41	-4.08%	18,400,700
Feb 4, 2026	12.98	14.18	12.86	13.98	13.98	7.46%	43,551,610
Feb 3, 2026	12.75	13.02	12.58	13.01	13.01	3.01%	18,672,810
Feb 2, 2026	13.15	13.28	12.60	12.63	12.63	-4.46%	24,022,700
Jan 30, 2026	13.27	13.45	12.93	13.22	13.22	-1.27%	17,249,100
Jan 29, 2026	14.02	14.02	13.26	13.39	13.39	-4.77%	27,396,500
Jan 28, 2026	14.39	14.39	13.96	14.06	14.06	-2.36%	18,782,450
Jan 27, 2026	14.21	14.59	14.00	14.40	14.40	1.41%	22,610,300
Jan 26, 2026	14.18	14.67	13.95	14.20	14.20	0.14%	24,846,300
Jan 23, 2026	14.26	14.50	14.02	14.18	14.18	-0.56%	25,766,300
Jan 22, 2026	14.34	14.87	14.07	14.26	14.26	-1.25%	47,104,120
Jan 21, 2026	14.12	14.57	13.79	14.44	14.44	4.18%	38,179,630
Jan 20, 2026	13.79	13.99	13.62	13.86	13.86	0.51%	27,887,300
Jan 19, 2026	13.63	13.88	13.30	13.79	13.79	1.40%	25,323,940
Jan 16, 2026	13.25	14.14	13.25	13.60	13.60	4.45%	33,859,000
Jan 15, 2026	12.78	13.18	12.68	13.02	13.02	1.56%	21,496,350
Jan 14, 2026	12.78	13.04	12.59	12.82	12.82	0.39%	27,818,870
Jan 13, 2026	12.90	13.10	12.56	12.77	12.77	-0.93%	26,372,850
Jan 12, 2026	13.18	13.23	12.76	12.89	12.89	-2.05%	26,720,610
Jan 9, 2026	13.29	13.32	13.06	13.16	13.16	-1.05%	18,829,100
Jan 8, 2026	13.32	13.64	13.16	13.30	13.30	-1.19%	21,902,700
Jan 7, 2026	13.00	13.54	12.86	13.46	13.46	3.30%	31,864,720
Jan 6, 2026	13.30	13.32	13.01	13.03	13.03	-1.73%	16,764,710
Jan 5, 2026	12.92	13.26	12.80	13.26	13.26	2.55%	21,597,480
Dec 31, 2025	12.90	13.03	12.70	12.93	12.93	-0.08%	14,079,500
Dec 30, 2025	12.72	13.17	12.65	12.94	12.94	1.01%	18,693,500
Dec 29, 2025	12.93	12.98	12.75	12.81	12.81	-0.93%	16,497,750
Dec 26, 2025	13.05	13.14	12.85	12.93	12.93	-1.60%	18,765,050
Dec 25, 2025	12.75	13.20	12.70	13.14	13.14	2.58%	25,668,210
Dec 24, 2025	12.77	12.89	12.60	12.81	12.81	-0.16%	17,739,450
Dec 23, 2025	12.60	13.14	12.51	12.83	12.83	1.50%	33,946,800
Dec 22, 2025	12.86	12.99	12.51	12.64	12.64	0.16%	32,962,350
Dec 19, 2025	12.13	12.66	12.13	12.62	12.62	3.61%	24,754,410