Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
1.730
+0.580 (50.45%)
At close: Oct 9, 2026, 4:00 PM EDT
1.780
+0.050 (2.89%)
After-hours: Oct 9, 2026, 7:59 PM EDT
ZYBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.19 | 2.89 | 1.12 | 1.73 | 1.73 | 50.45% | 23,119,368 |
| Oct 8, 2026 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | -0.87% | 10,300 |
| Oct 7, 2026 | 1.09 | 1.18 | 1.09 | 1.16 | 1.16 | 4.50% | 31,274 |
| Oct 6, 2026 | 1.11 | 1.20 | 1.11 | 1.11 | 1.11 | -6.72% | 44,283 |
| Oct 5, 2026 | 1.23 | 1.27 | 1.18 | 1.19 | 1.19 | -4.03% | 14,439 |
| Oct 2, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 15,913 |
| Oct 1, 2026 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 5.00% | 13,818 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 12,814 |
| Sep 29, 2026 | 1.29 | 1.37 | 1.24 | 1.24 | 1.24 | -4.62% | 20,311 |
| Sep 28, 2026 | 1.31 | 1.37 | 1.26 | 1.30 | 1.30 | -0.38% | 10,009 |
| Sep 25, 2026 | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | -0.38% | 19,338 |
| Sep 24, 2026 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 8,483 |
| Sep 23, 2026 | 1.28 | 1.38 | 1.28 | 1.37 | 1.37 | 7.03% | 27,491 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -5.19% | 23,833 |
| Sep 21, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 16,891 |
| Sep 18, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | - | 19,227 |
| Sep 17, 2026 | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | - | 24,796 |
| Sep 16, 2026 | 1.36 | 1.42 | 1.36 | 1.37 | 1.37 | -0.72% | 24,235 |
| Sep 15, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -2.82% | 23,136 |
| Sep 14, 2026 | 1.55 | 1.55 | 1.40 | 1.42 | 1.42 | -8.39% | 54,718 |
| Sep 11, 2026 | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | -2.52% | 18,614 |
| Sep 10, 2026 | 1.55 | 1.63 | 1.55 | 1.59 | 1.59 | 1.27% | 44,321 |
| Sep 9, 2026 | 1.56 | 1.64 | 1.56 | 1.57 | 1.57 | -0.63% | 37,338 |
| Sep 8, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -1.86% | 29,308 |
| Sep 4, 2026 | 1.66 | 1.71 | 1.60 | 1.61 | 1.61 | -1.23% | 33,303 |
| Sep 3, 2026 | 1.65 | 1.68 | 1.57 | 1.63 | 1.63 | - | 23,393 |
| Sep 2, 2026 | 1.57 | 1.68 | 1.57 | 1.63 | 1.63 | -1.21% | 54,641 |
| Sep 1, 2026 | 1.74 | 1.79 | 1.63 | 1.65 | 1.65 | -4.62% | 38,947 |
| Aug 31, 2026 | 1.70 | 1.78 | 1.70 | 1.73 | 1.73 | - | 31,012 |
| Aug 28, 2026 | 1.81 | 1.81 | 1.66 | 1.73 | 1.73 | -1.70% | 37,432 |
| Aug 27, 2026 | 1.80 | 1.84 | 1.75 | 1.76 | 1.76 | -3.83% | 46,331 |
| Aug 26, 2026 | 1.85 | 1.90 | 1.82 | 1.83 | 1.83 | -3.17% | 34,248 |
| Aug 25, 2026 | 1.91 | 2.01 | 1.86 | 1.89 | 1.89 | -3.08% | 42,852 |
| Aug 24, 2026 | 2.00 | 2.11 | 1.85 | 1.95 | 1.95 | -4.41% | 147,443 |
| Aug 21, 2026 | 1.85 | 2.20 | 1.85 | 2.04 | 2.04 | 7.94% | 279,161 |
| Aug 20, 2026 | 1.81 | 1.95 | 1.77 | 1.89 | 1.89 | 2.16% | 200,256 |
| Aug 19, 2026 | 1.57 | 2.16 | 1.54 | 1.85 | 1.85 | 20.92% | 1,661,844 |
| Aug 18, 2026 | 1.52 | 1.63 | 1.50 | 1.53 | 1.53 | 0.66% | 130,102 |
| Aug 17, 2026 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -2.56% | 113,537 |
| Aug 14, 2026 | 1.49 | 1.65 | 1.49 | 1.56 | 1.56 | 1.96% | 177,200 |
| Aug 13, 2026 | 1.52 | 1.60 | 1.49 | 1.53 | 1.53 | -1.29% | 161,932 |
| Aug 12, 2026 | 1.59 | 1.65 | 1.52 | 1.55 | 1.55 | -3.73% | 166,341 |
| Aug 11, 2026 | 1.73 | 1.79 | 1.60 | 1.61 | 1.61 | -10.56% | 269,321 |
| Aug 10, 2026 | 1.81 | 1.99 | 1.77 | 1.80 | 1.80 | -4.76% | 457,584 |
| Aug 7, 2026 | 2.38 | 3.59 | 1.66 | 1.89 | 1.89 | -9.57% | 13,144,056 |
| Aug 6, 2026 | 2.08 | 2.29 | 1.76 | 2.09 | 2.09 | -11.44% | 3,428,901 |
| Aug 5, 2026 | 1.26 | 4.29 | 1.26 | 2.36 | 2.36 | 84.37% | 71,604,500 |
| Aug 4, 2026 | 1.24 | 1.32 | 1.22 | 1.28 | 1.28 | -3.76% | 104,803 |
| Aug 3, 2026 | 1.30 | 1.36 | 1.22 | 1.33 | 1.33 | - | 112,597 |
| Jul 31, 2026 | 1.32 | 1.43 | 1.20 | 1.33 | 1.33 | -2.21% | 175,888 |