ZYNP Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.56	13.67	13.13	13.50	13.50	-0.30%	13,742,570
Jun 1, 2026	13.38	13.96	13.31	13.54	13.54	1.04%	13,317,610
May 29, 2026	13.82	14.03	13.33	13.40	13.40	-2.90%	15,111,624
May 28, 2026	13.77	13.92	13.34	13.80	13.80	0.29%	15,567,110
May 27, 2026	13.95	14.11	13.65	13.76	13.76	-1.78%	23,437,480
May 26, 2026	14.70	14.70	13.80	14.01	14.01	-4.37%	22,022,510
May 25, 2026	14.13	14.75	13.96	14.65	14.65	3.68%	23,631,750
May 22, 2026	13.93	14.28	13.76	14.13	14.13	1.65%	16,589,100
May 21, 2026	14.40	14.54	13.84	13.90	13.90	-2.80%	17,275,850
May 20, 2026	14.56	14.56	14.09	14.30	14.30	-1.92%	14,962,420
May 19, 2026	14.62	14.65	14.07	14.58	14.58	-1.02%	20,712,840
May 18, 2026	14.92	14.95	14.39	14.73	14.73	-2.51%	23,237,050
May 15, 2026	14.95	15.38	14.48	15.11	15.11	1.41%	28,079,250
May 14, 2026	16.00	16.07	14.87	14.90	14.90	-7.05%	32,105,700
May 13, 2026	15.59	16.16	15.40	16.03	16.03	2.49%	29,813,930
May 12, 2026	16.16	16.27	15.46	15.64	15.64	-3.81%	26,473,600
May 11, 2026	16.28	16.36	15.91	16.26	16.26	-0.25%	29,203,850
May 8, 2026	16.00	16.35	15.61	16.30	16.30	0.99%	34,544,750
May 7, 2026	15.67	16.25	15.55	16.14	16.14	3.13%	29,310,300
May 6, 2026	15.35	15.94	15.30	15.65	15.65	3.57%	33,839,690
Apr 30, 2026	15.10	15.42	15.01	15.11	15.11	-0.98%	20,274,400
Apr 29, 2026	14.91	15.31	14.90	15.26	15.26	1.46%	27,807,500
Apr 28, 2026	15.42	15.42	14.79	15.04	15.04	-2.40%	31,474,290
Apr 27, 2026	15.89	16.20	15.31	15.41	15.41	-4.76%	44,563,750
Apr 24, 2026	17.00	17.30	15.77	16.18	16.18	-7.65%	71,823,510
Apr 23, 2026	16.99	17.52	16.51	17.52	17.52	9.98%	71,772,070
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%	18,124,970
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%	19,289,800
Mar 19, 2026	15.20	15.22	14.33	14.48	14.48	-6.16%	25,120,750