ZYNP Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.92	11.96	11.41	11.52	11.52	-4.08%	19,262,100
Sep 10, 2026	12.25	12.39	11.84	12.01	12.01	-0.74%	24,087,200
Sep 9, 2026	12.10	12.45	11.78	12.10	12.10	3.77%	33,311,400
Sep 8, 2026	11.96	11.96	11.61	11.66	11.66	-2.51%	15,691,600
Sep 7, 2026	11.68	12.07	11.68	11.96	11.96	2.57%	14,865,895
Sep 4, 2026	11.95	12.25	11.60	11.66	11.66	-1.44%	16,434,095
Sep 3, 2026	11.75	11.93	11.63	11.83	11.83	1.11%	11,745,600
Sep 2, 2026	11.87	11.99	11.61	11.70	11.70	-2.66%	17,377,400
Sep 1, 2026	12.16	12.30	12.01	12.02	12.02	-1.31%	12,644,590
Aug 31, 2026	11.91	12.26	11.80	12.18	12.18	-	16,550,070
Aug 28, 2026	12.19	12.48	12.09	12.18	12.18	0.16%	18,476,287
Aug 27, 2026	12.16	12.35	11.68	12.16	12.16	-2.95%	40,703,452
Aug 26, 2026	12.65	12.69	12.26	12.53	12.53	-0.48%	14,869,412
Aug 25, 2026	12.22	12.69	12.06	12.59	12.59	1.78%	16,480,700
Aug 24, 2026	12.74	12.75	12.14	12.37	12.37	-3.06%	18,462,000
Aug 21, 2026	12.42	12.80	12.11	12.76	12.76	3.24%	24,586,101
Aug 20, 2026	12.87	12.95	12.32	12.36	12.36	-2.52%	20,706,450
Aug 19, 2026	13.77	13.77	12.57	12.68	12.68	-8.32%	39,742,450
Aug 18, 2026	13.63	14.05	13.58	13.83	13.83	1.47%	54,317,895
Aug 17, 2026	12.60	13.63	12.58	13.63	13.63	10.01%	38,955,358
Aug 14, 2026	12.17	12.53	12.10	12.39	12.39	2.23%	22,894,180
Aug 13, 2026	12.15	12.47	11.92	12.12	12.12	0.50%	26,252,250
Aug 12, 2026	12.18	12.22	12.04	12.06	12.06	-1.23%	12,729,256
Aug 11, 2026	12.31	12.45	12.16	12.21	12.21	-0.65%	17,192,250
Aug 10, 2026	12.18	12.34	12.08	12.29	12.29	1.15%	17,651,050
Aug 7, 2026	12.22	12.47	11.99	12.15	12.15	-0.82%	19,301,500
Aug 6, 2026	12.12	12.30	12.03	12.25	12.25	0.25%	19,026,680
Aug 5, 2026	11.85	12.33	11.83	12.22	12.22	3.30%	29,485,910
Aug 4, 2026	11.78	11.88	11.42	11.83	11.83	0.25%	22,432,300
Aug 3, 2026	11.77	12.05	11.68	11.80	11.80	0.77%	20,197,620
Jul 31, 2026	11.95	12.18	11.66	11.71	11.71	-	28,455,662
Jul 30, 2026	12.04	12.19	11.57	11.71	11.71	-4.10%	23,993,580
Jul 29, 2026	12.33	12.50	12.06	12.21	12.21	0.41%	31,668,685
Jul 28, 2026	12.11	12.68	12.00	12.16	12.16	1.84%	63,376,461
Jul 27, 2026	11.62	11.94	11.41	11.94	11.94	10.05%	16,783,935
Jul 24, 2026	11.17	11.17	10.77	10.85	10.85	-2.95%	13,083,250
Jul 23, 2026	10.57	11.23	10.50	11.18	11.18	6.17%	23,404,550
Jul 22, 2026	10.76	10.93	10.46	10.53	10.53	-2.68%	26,934,640
Jul 21, 2026	9.90	10.82	9.63	10.82	10.82	9.96%	37,401,310
Jul 20, 2026	10.18	10.42	9.64	9.84	9.84	-1.60%	32,458,919
Jul 17, 2026	10.87	10.93	9.88	10.00	10.00	-7.66%	21,782,069
Jul 16, 2026	11.20	11.35	10.71	10.83	10.83	-2.87%	16,201,036
Jul 15, 2026	11.48	12.05	11.10	11.15	11.15	-0.89%	22,652,000
Jul 14, 2026	10.77	11.25	10.50	11.25	11.25	3.69%	20,806,812
Jul 13, 2026	11.29	11.42	10.82	10.85	10.85	-4.15%	18,116,924
Jul 10, 2026	11.65	11.72	11.32	11.32	11.32	-2.75%	17,356,785
Jul 9, 2026	11.79	11.92	11.39	11.64	11.64	-1.27%	13,984,300
Jul 8, 2026	12.23	12.27	11.61	11.79	11.79	-3.99%	16,154,200
Jul 7, 2026	12.60	12.75	12.24	12.28	12.28	-3.08%	14,464,960
Jul 6, 2026	12.28	12.97	12.25	12.67	12.67	2.92%	25,787,800