Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
0.9406
-0.0594 (-5.94%)
Jan 29, 2026, 2:02 PM EST - Market open
ZYBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.97 | 1.00 | 0.90 | 0.95 | - | -4.58% | 5,399 |
| 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 |
| Dec 4, 2025 | 2.20 | 2.34 | 2.13 | 2.20 | 2.20 | 1.85% | 54,889 |
| Dec 3, 2025 | 2.15 | 2.22 | 2.12 | 2.16 | 2.16 | - | 11,000 |
| Dec 2, 2025 | 2.11 | 2.23 | 2.11 | 2.16 | 2.16 | 0.47% | 16,841 |
| Dec 1, 2025 | 2.13 | 2.27 | 2.10 | 2.15 | 2.15 | 2.87% | 32,925 |
| Nov 28, 2025 | 2.09 | 2.16 | 2.02 | 2.09 | 2.09 | -2.79% | 12,543 |
| Nov 26, 2025 | 2.36 | 2.36 | 2.02 | 2.15 | 2.15 | -8.51% | 100,257 |
| Nov 25, 2025 | 2.24 | 2.43 | 2.16 | 2.35 | 2.35 | 7.80% | 21,793 |
| Nov 24, 2025 | 2.19 | 2.31 | 2.09 | 2.18 | 2.18 | 1.87% | 46,854 |
| Nov 21, 2025 | 2.07 | 2.20 | 2.07 | 2.14 | 2.14 | 3.88% | 8,883 |
| Nov 20, 2025 | 2.13 | 2.27 | 2.06 | 2.06 | 2.06 | -4.19% | 42,781 |
| Nov 19, 2025 | 2.13 | 2.22 | 2.13 | 2.15 | 2.15 | 0.94% | 12,922 |
| Nov 18, 2025 | 2.22 | 2.22 | 2.10 | 2.13 | 2.13 | -2.52% | 13,449 |
| Nov 17, 2025 | 2.17 | 2.24 | 2.10 | 2.19 | 2.19 | -0.68% | 11,129 |