Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
1.840
-1.160 (-38.67%)
At close: Sep 26, 2025, 4:00 PM EDT
1.770
-0.070 (-3.80%)
After-hours: Sep 26, 2025, 6:59 PM EDT
ZYBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.07 | 3.33 | 1.40 | 1.84 | 1.84 | -38.67% | 1,969,355 |
| 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 |
| Aug 7, 2025 | 5.64 | 5.80 | 5.35 | 5.69 | 5.69 | 4.40% | 35,512 |
| Aug 6, 2025 | 5.54 | 5.69 | 5.45 | 5.45 | 5.45 | -5.22% | 7,030 |
| Aug 5, 2025 | 5.62 | 5.77 | 5.40 | 5.75 | 5.75 | -0.17% | 8,287 |
| Aug 4, 2025 | 5.36 | 5.80 | 5.28 | 5.76 | 5.76 | 8.68% | 10,572 |
| Aug 1, 2025 | 5.54 | 5.54 | 5.30 | 5.30 | 5.30 | -4.16% | 8,947 |
| Jul 31, 2025 | 5.46 | 5.96 | 5.46 | 5.53 | 5.53 | -1.25% | 6,690 |
| Jul 30, 2025 | 5.51 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 14,003 |
| Jul 29, 2025 | 5.60 | 5.78 | 5.49 | 5.50 | 5.50 | -4.35% | 17,156 |
| Jul 28, 2025 | 5.24 | 5.80 | 5.24 | 5.75 | 5.75 | 3.60% | 20,149 |
| Jul 25, 2025 | 5.36 | 5.67 | 5.36 | 5.55 | 5.55 | - | 13,574 |
| Jul 24, 2025 | 5.94 | 5.94 | 5.35 | 5.55 | 5.55 | -3.98% | 13,459 |
| Jul 23, 2025 | 5.62 | 5.78 | 5.45 | 5.78 | 5.78 | 5.47% | 25,644 |
| Jul 22, 2025 | 5.57 | 5.67 | 5.34 | 5.48 | 5.48 | -3.69% | 12,958 |
| Jul 21, 2025 | 5.78 | 5.93 | 5.39 | 5.69 | 5.69 | - | 13,657 |
| Jul 18, 2025 | 5.71 | 5.88 | 5.67 | 5.69 | 5.69 | -3.07% | 19,411 |