Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
2.660
+0.100 (3.91%)
At close: Oct 17, 2025, 4:00 PM EDT
2.610
-0.050 (-1.88%)
After-hours: Oct 17, 2025, 4:37 PM EDT
ZYBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.54 | 2.68 | 2.51 | 2.66 | 2.66 | 3.91% | 66,491 |
| Oct 16, 2025 | 2.90 | 2.93 | 2.54 | 2.56 | 2.56 | -10.18% | 104,841 |
| Oct 15, 2025 | 2.85 | 3.11 | 2.80 | 2.85 | 2.85 | -1.38% | 119,924 |
| Oct 14, 2025 | 2.80 | 3.00 | 2.66 | 2.89 | 2.89 | 1.05% | 132,806 |
| Oct 13, 2025 | 2.71 | 2.94 | 2.71 | 2.86 | 2.86 | 4.38% | 151,964 |
| Oct 10, 2025 | 2.85 | 3.07 | 2.72 | 2.74 | 2.74 | 0.74% | 217,478 |
| Oct 9, 2025 | 3.08 | 3.18 | 2.68 | 2.72 | 2.72 | -11.69% | 331,585 |
| Oct 8, 2025 | 2.94 | 3.22 | 2.92 | 3.08 | 3.08 | 4.76% | 272,363 |
| Oct 7, 2025 | 2.80 | 3.00 | 2.80 | 2.94 | 2.94 | 2.08% | 189,248 |
| Oct 6, 2025 | 2.74 | 2.94 | 2.73 | 2.88 | 2.88 | 7.46% | 397,929 |
| Oct 3, 2025 | 2.59 | 2.84 | 2.50 | 2.68 | 2.68 | 5.10% | 316,571 |
| Oct 2, 2025 | 2.40 | 2.60 | 2.32 | 2.55 | 2.55 | 4.94% | 371,854 |
| Oct 1, 2025 | 2.65 | 2.72 | 2.21 | 2.43 | 2.43 | -7.25% | 728,448 |
| Sep 30, 2025 | 2.32 | 4.38 | 2.13 | 2.62 | 2.62 | 19.63% | 11,228,883 |
| Sep 29, 2025 | 1.70 | 2.30 | 1.65 | 2.19 | 2.19 | 19.02% | 933,873 |
| Sep 26, 2025 | 3.07 | 3.33 | 1.40 | 1.84 | 1.84 | -38.67% | 1,988,345 |
| Sep 25, 2025 | 5.10 | 5.24 | 2.80 | 3.00 | 3.00 | -39.64% | 2,221,917 |
| Sep 24, 2025 | 6.91 | 7.03 | 4.84 | 4.97 | 4.97 | -28.90% | 1,327,748 |
| Sep 23, 2025 | 9.22 | 9.30 | 6.84 | 6.99 | 6.99 | -19.98% | 794,154 |
| Sep 22, 2025 | 9.05 | 9.56 | 8.50 | 8.74 | 8.74 | -5.36% | 179,679 |
| Sep 19, 2025 | 9.50 | 9.77 | 8.40 | 9.23 | 9.23 | -2.53% | 436,130 |
| Sep 18, 2025 | 9.61 | 10.12 | 9.27 | 9.47 | 9.47 | -0.84% | 663,097 |
| Sep 17, 2025 | 10.84 | 10.84 | 9.50 | 9.55 | 9.55 | -4.88% | 412,949 |
| Sep 16, 2025 | 10.59 | 10.66 | 9.80 | 10.04 | 10.04 | -6.08% | 131,127 |
| Sep 15, 2025 | 9.60 | 11.45 | 9.04 | 10.69 | 10.69 | 14.70% | 229,300 |
| Sep 12, 2025 | 9.44 | 10.39 | 8.90 | 9.32 | 9.32 | 1.19% | 290,766 |
| Sep 11, 2025 | 7.46 | 9.73 | 7.45 | 9.21 | 9.21 | -11.44% | 1,133,390 |
| Sep 10, 2025 | 9.49 | 11.00 | 9.49 | 10.40 | 10.40 | 5.91% | 117,913 |
| Sep 9, 2025 | 8.21 | 9.92 | 8.01 | 9.82 | 9.82 | 20.49% | 148,414 |
| Sep 8, 2025 | 8.25 | 8.65 | 7.88 | 8.15 | 8.15 | -0.49% | 511,917 |
| Sep 5, 2025 | 8.10 | 8.65 | 7.21 | 8.19 | 8.19 | 4.07% | 417,498 |
| Sep 4, 2025 | 9.59 | 10.19 | 7.66 | 7.87 | 7.87 | -19.28% | 175,317 |
| Sep 3, 2025 | 11.51 | 12.05 | 9.00 | 9.75 | 9.75 | -23.02% | 400,180 |
| Sep 2, 2025 | 9.10 | 13.08 | 8.91 | 12.67 | 12.67 | 35.31% | 262,588 |
| Aug 29, 2025 | 8.64 | 9.49 | 8.51 | 9.36 | 9.36 | 5.52% | 130,876 |
| Aug 28, 2025 | 8.42 | 9.15 | 8.04 | 8.87 | 8.87 | 1.26% | 32,188 |
| Aug 27, 2025 | 8.29 | 9.10 | 8.00 | 8.76 | 8.76 | 4.04% | 144,691 |
| Aug 26, 2025 | 7.87 | 8.96 | 7.80 | 8.42 | 8.42 | 5.25% | 44,872 |
| Aug 25, 2025 | 7.11 | 8.48 | 6.60 | 8.00 | 8.00 | 14.61% | 137,873 |
| Aug 22, 2025 | 6.40 | 7.14 | 6.37 | 6.98 | 6.98 | 4.18% | 52,926 |
| Aug 21, 2025 | 9.05 | 9.21 | 4.71 | 6.70 | 6.70 | -29.40% | 566,766 |
| Aug 20, 2025 | 7.79 | 10.38 | 7.29 | 9.49 | 9.49 | 24.87% | 1,034,542 |
| Aug 19, 2025 | 7.88 | 7.98 | 7.28 | 7.60 | 7.60 | -3.06% | 12,543 |
| Aug 18, 2025 | 7.91 | 8.30 | 7.50 | 7.84 | 7.84 | 4.39% | 5,594 |
| Aug 15, 2025 | 7.27 | 7.97 | 7.00 | 7.51 | 7.51 | -1.31% | 12,807 |
| Aug 14, 2025 | 8.05 | 8.10 | 7.25 | 7.61 | 7.61 | -9.40% | 21,702 |
| Aug 13, 2025 | 6.70 | 8.50 | 6.70 | 8.40 | 8.40 | 11.11% | 588,791 |
| Aug 12, 2025 | 5.21 | 7.88 | 5.21 | 7.56 | 7.56 | 40.52% | 342,856 |
| Aug 11, 2025 | 5.25 | 5.67 | 5.25 | 5.38 | 5.38 | 3.26% | 11,675 |
| Aug 8, 2025 | 5.70 | 5.70 | 5.21 | 5.21 | 5.21 | -8.44% | 11,771 |