ZYNP Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	13.05	13.56	12.78	13.50	-	4.81%	11,921,750
Jun 22, 2026	13.14	13.30	12.50	12.88	12.88	-2.79%	16,513,300
Jun 18, 2026	13.05	13.46	13.00	13.25	13.25	2.24%	15,929,410
Jun 17, 2026	13.11	13.37	12.99	13.16	12.96	-0.30%	11,077,400
Jun 16, 2026	13.39	13.41	13.10	13.20	13.00	-1.42%	10,868,600
Jun 15, 2026	12.88	13.44	12.88	13.39	13.19	6.52%	21,992,800
Jun 12, 2026	12.23	12.88	12.18	12.57	12.38	5.28%	24,738,760
Jun 11, 2026	12.17	12.22	11.86	11.94	11.76	-1.89%	11,506,510
Jun 10, 2026	12.50	12.63	11.93	12.17	11.99	-3.49%	18,721,300
Jun 9, 2026	12.65	12.79	12.42	12.61	12.42	0.80%	10,736,761
Jun 8, 2026	12.78	12.98	12.36	12.51	12.32	-4.36%	11,292,970
Jun 5, 2026	13.00	13.21	12.65	13.08	12.88	0.69%	13,822,820
Jun 4, 2026	12.93	13.02	12.60	12.99	12.79	0.08%	18,104,420
Jun 3, 2026	13.46	13.65	12.79	12.98	12.78	-3.85%	20,402,700
Jun 2, 2026	13.56	13.67	13.13	13.50	13.29	-0.30%	13,742,570
Jun 1, 2026	13.38	13.96	13.31	13.54	13.33	1.04%	13,317,610
May 29, 2026	13.82	14.03	13.33	13.40	13.20	-2.90%	15,111,620
May 28, 2026	13.77	13.92	13.34	13.80	13.59	0.29%	15,567,110
May 27, 2026	13.95	14.11	13.65	13.76	13.55	-1.78%	23,437,480
May 26, 2026	14.70	14.70	13.80	14.01	13.80	-4.37%	22,022,510
May 25, 2026	14.13	14.75	13.96	14.65	14.43	3.68%	23,631,750
May 22, 2026	13.93	14.28	13.76	14.13	13.92	1.65%	16,589,100
May 21, 2026	14.40	14.54	13.84	13.90	13.69	-2.80%	17,275,850
May 20, 2026	14.56	14.56	14.09	14.30	14.08	-1.92%	14,962,420
May 19, 2026	14.62	14.65	14.07	14.58	14.36	-1.02%	20,712,840
May 18, 2026	14.92	14.95	14.39	14.73	14.51	-2.51%	23,237,050
May 15, 2026	14.95	15.38	14.48	15.11	14.88	1.41%	28,079,250
May 14, 2026	16.00	16.07	14.87	14.90	14.67	-7.05%	32,105,700
May 13, 2026	15.59	16.16	15.40	16.03	15.79	2.49%	29,813,930
May 12, 2026	16.16	16.27	15.46	15.64	15.40	-3.81%	26,473,600
May 11, 2026	16.28	16.36	15.91	16.26	16.01	-0.25%	29,203,850
May 8, 2026	16.00	16.35	15.61	16.30	16.05	0.99%	34,544,750
May 7, 2026	15.67	16.25	15.55	16.14	15.89	3.13%	29,310,300
May 6, 2026	15.35	15.94	15.30	15.65	15.41	3.57%	33,839,690
Apr 30, 2026	15.10	15.42	15.01	15.11	14.88	-0.98%	20,274,400
Apr 29, 2026	14.91	15.31	14.90	15.26	15.03	1.46%	27,807,500
Apr 28, 2026	15.42	15.42	14.79	15.04	14.81	-2.40%	31,474,290
Apr 27, 2026	15.89	16.20	15.31	15.41	15.18	-4.76%	44,563,750
Apr 24, 2026	17.00	17.30	15.77	16.18	15.93	-7.65%	71,823,510
Apr 23, 2026	16.99	17.52	16.51	17.52	17.25	9.98%	71,772,070
Apr 22, 2026	15.06	16.11	14.89	15.93	15.69	5.08%	28,460,400
Apr 21, 2026	15.15	15.19	14.85	15.16	14.93	-	13,824,800
Apr 20, 2026	15.20	15.26	14.87	15.16	14.93	-0.13%	16,666,350
Apr 17, 2026	15.38	15.45	15.03	15.18	14.95	-1.56%	16,482,670
Apr 16, 2026	15.20	15.46	15.02	15.42	15.19	2.25%	13,366,800
Apr 15, 2026	15.56	15.70	15.00	15.08	14.85	-3.02%	14,774,900
Apr 14, 2026	15.33	15.98	15.33	15.55	15.31	2.84%	24,220,650
Apr 13, 2026	14.91	15.29	14.75	15.12	14.89	0.40%	17,629,350
Apr 10, 2026	14.94	15.33	14.94	15.06	14.83	1.62%	13,677,000
Apr 9, 2026	14.80	14.97	14.55	14.82	14.59	-1.66%	14,479,240