Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
0.9676
+0.0476 (5.17%)
Feb 18, 2026, 4:00 PM EST - Market closed
ZYBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 0.87 | 0.98 | 0.87 | 0.97 | 0.97 | 5.17% | 5,233 |
| Feb 17, 2026 | 0.92 | 1.06 | 0.78 | 0.92 | 0.92 | -4.37% | 5,974 |
| Feb 13, 2026 | 1.09 | 1.09 | 0.92 | 0.96 | 0.96 | -4.75% | 13,774 |
| Feb 12, 2026 | 1.00 | 1.05 | 0.95 | 1.01 | 1.01 | -0.98% | 6,154 |
| Feb 11, 2026 | 1.02 | 1.02 | 0.95 | 1.02 | 1.02 | - | 17,710 |
| Feb 10, 2026 | 1.14 | 1.19 | 1.00 | 1.02 | 1.02 | -2.86% | 34,972 |
| Feb 9, 2026 | 0.83 | 1.09 | 0.77 | 1.05 | 1.05 | 24.94% | 96,014 |
| Feb 6, 2026 | 0.78 | 0.90 | 0.78 | 0.84 | 0.84 | 12.05% | 17,335 |
| Feb 5, 2026 | 0.88 | 0.89 | 0.72 | 0.75 | 0.75 | -10.71% | 13,387 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.84 | 0.84 | 0.84 | -4.08% | 8,686 |
| Feb 3, 2026 | 1.01 | 1.01 | 0.86 | 0.88 | 0.88 | -6.84% | 16,463 |
| Feb 2, 2026 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | -3.91% | 8,430 |
| Jan 30, 2026 | 0.97 | 1.00 | 0.94 | 0.98 | 0.98 | 3.96% | 15,223 |
| Jan 29, 2026 | 0.97 | 1.00 | 0.90 | 0.94 | 0.94 | -5.90% | 9,773 |
| Jan 28, 2026 | 1.00 | 1.05 | 0.96 | 1.00 | 1.00 | -1.96% | 11,188 |
| Jan 27, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 14,080 |
| Jan 26, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.25% | 7,224 |
| Jan 23, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -3.43% | 5,233 |
| Jan 22, 2026 | 1.10 | 1.10 | 1.04 | 1.08 | 1.08 | -0.92% | 6,400 |
| Jan 21, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 13,368 |
| Jan 20, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | - | 11,587 |
| Jan 16, 2026 | 1.12 | 1.17 | 1.10 | 1.10 | 1.10 | -0.90% | 13,959 |
| Jan 15, 2026 | 1.12 | 1.18 | 1.10 | 1.11 | 1.11 | -0.89% | 26,374 |
| Jan 14, 2026 | 1.12 | 1.19 | 1.11 | 1.12 | 1.12 | - | 15,827 |
| Jan 13, 2026 | 1.16 | 1.19 | 1.12 | 1.12 | 1.12 | -4.44% | 26,715 |
| Jan 12, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.91% | 9,510 |
| Jan 9, 2026 | 1.14 | 1.26 | 1.14 | 1.15 | 1.15 | 0.88% | 32,698 |
| Jan 8, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | - | 10,399 |
| Jan 7, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | - | 19,833 |
| Jan 6, 2026 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 12,833 |
| Jan 5, 2026 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | 1.77% | 23,235 |
| Jan 2, 2026 | 1.13 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 24,636 |
| Dec 31, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | 1.77% | 7,086 |
| Dec 30, 2025 | 1.20 | 1.25 | 1.11 | 1.13 | 1.13 | -5.83% | 57,819 |
| Dec 29, 2025 | 1.50 | 1.51 | 1.20 | 1.20 | 1.20 | -21.57% | 44,679 |
| Dec 26, 2025 | 1.62 | 1.68 | 1.53 | 1.53 | 1.53 | -8.93% | 12,600 |
| Dec 24, 2025 | 1.76 | 1.80 | 1.66 | 1.68 | 1.68 | -5.62% | 8,562 |
| Dec 23, 2025 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 3,215 |
| Dec 22, 2025 | 1.88 | 1.90 | 1.76 | 1.80 | 1.80 | -2.70% | 7,120 |
| Dec 19, 2025 | 1.84 | 1.90 | 1.72 | 1.85 | 1.85 | 0.54% | 8,050 |
| Dec 18, 2025 | 1.67 | 1.84 | 1.67 | 1.84 | 1.84 | 2.79% | 17,273 |
| Dec 17, 2025 | 1.95 | 1.95 | 1.77 | 1.79 | 1.79 | -3.76% | 8,717 |
| Dec 16, 2025 | 1.95 | 2.00 | 1.86 | 1.86 | 1.86 | -3.63% | 10,821 |
| Dec 15, 2025 | 1.96 | 2.05 | 1.84 | 1.93 | 1.93 | -3.98% | 42,798 |
| Dec 12, 2025 | 2.03 | 2.12 | 1.94 | 2.01 | 2.01 | -0.99% | 12,215 |
| Dec 11, 2025 | 2.02 | 2.06 | 2.01 | 2.03 | 2.03 | 0.50% | 8,561 |
| Dec 10, 2025 | 2.08 | 2.14 | 2.01 | 2.02 | 2.02 | -4.72% | 21,091 |
| Dec 9, 2025 | 2.23 | 2.23 | 2.06 | 2.12 | 2.12 | -1.40% | 17,924 |
| Dec 8, 2025 | 2.13 | 2.22 | 2.13 | 2.15 | 2.15 | 0.23% | 7,475 |
| Dec 5, 2025 | 2.17 | 2.24 | 2.12 | 2.15 | 2.15 | -2.50% | 28,633 |