ZYNP Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	15.15	17.52	15.15	17.52	-	9.98%	69,681,971
Apr 22, 2026	15.06	16.11	14.89	15.93	15.93	5.08%	28,460,400
Apr 21, 2026	15.15	15.19	14.85	15.16	15.16	-	13,824,800
Apr 20, 2026	15.20	15.26	14.87	15.16	15.16	-0.13%	16,666,350
Apr 17, 2026	15.38	15.45	15.03	15.18	15.18	-1.56%	16,482,670
Apr 16, 2026	15.20	15.46	15.02	15.42	15.42	2.25%	13,366,800
Apr 15, 2026	15.56	15.70	15.00	15.08	15.08	-3.02%	14,774,900
Apr 14, 2026	15.33	15.98	15.33	15.55	15.55	2.84%	24,220,650
Apr 13, 2026	14.91	15.29	14.75	15.12	15.12	0.40%	17,629,350
Apr 10, 2026	14.94	15.33	14.94	15.06	15.06	1.62%	13,677,000
Apr 9, 2026	14.80	14.97	14.55	14.82	14.82	-1.66%	14,479,240
Apr 8, 2026	14.66	15.10	14.53	15.07	15.07	7.80%	25,462,110
Apr 7, 2026	14.11	14.33	13.94	13.98	13.98	-0.85%	11,750,450
Apr 3, 2026	14.54	14.54	13.91	14.10	14.10	-2.02%	11,268,800
Apr 2, 2026	14.45	14.97	14.20	14.39	14.39	-0.83%	16,884,710
Apr 1, 2026	14.37	14.80	14.25	14.51	14.51	3.87%	18,124,978
Mar 31, 2026	13.94	14.35	13.85	13.97	13.97	0.29%	12,107,200
Mar 30, 2026	14.09	14.24	13.75	13.93	13.93	-3.60%	16,245,500
Mar 27, 2026	14.01	14.65	13.98	14.45	14.45	1.12%	13,739,600
Mar 26, 2026	14.39	14.58	14.21	14.29	14.29	-0.69%	17,816,950
Mar 25, 2026	13.82	14.90	13.82	14.39	14.39	4.28%	27,191,890
Mar 24, 2026	13.66	13.86	13.30	13.80	13.80	3.84%	17,892,100
Mar 23, 2026	13.65	14.02	13.14	13.29	13.29	-6.41%	24,425,070
Mar 20, 2026	14.62	14.83	14.16	14.20	14.20	-1.93%	19,289,802
Mar 19, 2026	15.20	15.22	14.33	14.48	14.48	-6.16%	25,120,750
Mar 18, 2026	15.36	15.58	15.20	15.43	15.43	0.78%	11,023,750
Mar 17, 2026	15.82	15.85	15.26	15.31	15.31	-2.73%	21,297,800
Mar 16, 2026	16.09	16.09	15.10	15.74	15.74	-2.72%	34,729,200
Mar 13, 2026	16.05	16.50	15.80	16.18	16.18	-0.06%	21,745,400
Mar 12, 2026	16.90	16.90	16.06	16.19	16.19	-4.14%	27,184,120
Mar 11, 2026	17.45	17.77	16.51	16.89	16.89	-3.60%	41,088,320
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