ZYNP Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	14.26	14.39	13.96	14.08	-	-2.22%	12,942,900
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
Dec 18, 2025	12.02	12.70	11.93	12.18	12.18	0.25%	28,120,060
Dec 17, 2025	11.91	12.43	11.91	12.15	12.15	0.58%	25,104,380
Dec 16, 2025	12.78	12.82	11.99	12.08	12.08	-3.59%	40,831,760
Dec 15, 2025	12.06	12.94	12.06	12.53	12.53	6.55%	68,096,310
Dec 12, 2025	11.09	11.98	11.03	11.76	11.76	6.33%	41,601,850
Dec 11, 2025	11.15	11.18	10.95	11.06	11.06	-0.63%	11,285,500
Dec 10, 2025	10.97	11.17	10.73	11.13	11.13	1.46%	15,012,050
Dec 9, 2025	10.85	11.09	10.82	10.97	10.97	0.64%	9,754,400
Dec 8, 2025	10.93	11.05	10.78	10.90	10.90	-	8,404,300
Dec 5, 2025	10.66	10.90	10.50	10.90	10.90	2.35%	14,209,850
Dec 4, 2025	10.59	10.79	10.53	10.65	10.65	0.09%	11,262,150
Dec 3, 2025	10.60	10.73	10.58	10.64	10.64	0.38%	8,387,600
Dec 2, 2025	10.63	10.73	10.48	10.60	10.60	-0.38%	10,509,800
Dec 1, 2025	10.31	10.70	10.31	10.64	10.64	2.80%	14,921,700
Nov 28, 2025	10.34	10.37	10.20	10.35	10.35	0.10%	8,579,250
Nov 27, 2025	10.45	10.47	10.32	10.34	10.34	-0.58%	7,742,150
Nov 26, 2025	10.47	10.54	10.35	10.40	10.40	-0.86%	11,570,400
Nov 25, 2025	10.29	10.76	10.25	10.49	10.49	2.54%	19,808,700
Nov 24, 2025	10.09	10.30	9.86	10.23	10.23	1.99%	18,201,550
Nov 21, 2025	10.03	10.27	9.86	10.03	10.03	-1.18%	25,033,100
Nov 20, 2025	10.53	10.57	10.05	10.15	10.15	-2.68%	17,826,460
Nov 19, 2025	10.63	10.73	10.34	10.43	10.43	-1.42%	14,561,050
Nov 18, 2025	11.05	11.08	10.46	10.58	10.58	-4.60%	23,937,400