Zynex, Inc. (ZYXI)
NASDAQ: ZYXI · Real-Time Price · USD
1.400
+0.040 (2.94%)
At close: Oct 24, 2025, 4:00 PM EDT
1.350
-0.050 (-3.57%)
After-hours: Oct 24, 2025, 4:11 PM EDT
Zynex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | 2.94% | 95,044 |
| Oct 23, 2025 | 1.35 | 1.41 | 1.32 | 1.36 | 1.36 | 1.49% | 65,399 |
| Oct 22, 2025 | 1.42 | 1.43 | 1.32 | 1.34 | 1.34 | -5.63% | 87,376 |
| Oct 21, 2025 | 1.39 | 1.47 | 1.36 | 1.42 | 1.42 | 4.03% | 177,521 |
| Oct 20, 2025 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 2.63% | 29,728 |
| Oct 17, 2025 | 1.36 | 1.37 | 1.30 | 1.33 | 1.33 | -0.75% | 101,325 |
| Oct 16, 2025 | 1.37 | 1.40 | 1.32 | 1.34 | 1.34 | -3.60% | 65,011 |
| Oct 15, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 34,148 |
| Oct 14, 2025 | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | - | 46,529 |
| Oct 13, 2025 | 1.41 | 1.43 | 1.35 | 1.38 | 1.38 | - | 36,922 |
| Oct 10, 2025 | 1.44 | 1.46 | 1.35 | 1.38 | 1.38 | -4.17% | 123,092 |
| Oct 9, 2025 | 1.46 | 1.51 | 1.43 | 1.44 | 1.44 | -2.70% | 42,754 |
| Oct 8, 2025 | 1.45 | 1.52 | 1.45 | 1.48 | 1.48 | 2.07% | 58,568 |
| Oct 7, 2025 | 1.49 | 1.51 | 1.41 | 1.45 | 1.45 | -1.36% | 123,757 |
| Oct 6, 2025 | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | - | 101,989 |
| Oct 3, 2025 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 81,489 |
| Oct 2, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 40,798 |
| Oct 1, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 45,223 |
| Sep 30, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 48,193 |
| Sep 29, 2025 | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | 1.38% | 115,836 |
| Sep 26, 2025 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | -1.36% | 54,687 |
| Sep 25, 2025 | 1.51 | 1.54 | 1.45 | 1.47 | 1.47 | -2.00% | 109,425 |
| Sep 24, 2025 | 1.55 | 1.59 | 1.50 | 1.50 | 1.50 | -1.96% | 80,593 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -3.16% | 118,350 |
| Sep 22, 2025 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 1.94% | 77,296 |
| Sep 19, 2025 | 1.58 | 1.61 | 1.55 | 1.55 | 1.55 | - | 89,921 |
| Sep 18, 2025 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 3.33% | 78,187 |
| Sep 17, 2025 | 1.54 | 1.62 | 1.50 | 1.50 | 1.50 | -3.85% | 97,518 |
| Sep 16, 2025 | 1.48 | 1.58 | 1.47 | 1.56 | 1.56 | 5.41% | 101,008 |
| Sep 15, 2025 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | - | 117,620 |
| Sep 12, 2025 | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | -3.90% | 63,841 |
| Sep 11, 2025 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | 5.48% | 91,312 |
| Sep 10, 2025 | 1.47 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 92,968 |
| Sep 9, 2025 | 1.46 | 1.50 | 1.41 | 1.50 | 1.50 | 2.74% | 172,514 |
| Sep 8, 2025 | 1.49 | 1.50 | 1.42 | 1.46 | 1.46 | -2.01% | 80,444 |
| Sep 5, 2025 | 1.48 | 1.55 | 1.47 | 1.49 | 1.49 | - | 106,166 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | - | 54,691 |
| Sep 3, 2025 | 1.56 | 1.60 | 1.48 | 1.49 | 1.49 | -3.87% | 127,892 |
| Sep 2, 2025 | 1.61 | 1.68 | 1.52 | 1.55 | 1.55 | -5.49% | 149,933 |
| Aug 29, 2025 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | - | 72,155 |
| Aug 28, 2025 | 1.70 | 1.72 | 1.64 | 1.64 | 1.64 | -2.38% | 75,276 |
| Aug 27, 2025 | 1.68 | 1.73 | 1.66 | 1.68 | 1.68 | 1.20% | 67,224 |
| Aug 26, 2025 | 1.68 | 1.75 | 1.63 | 1.66 | 1.66 | -1.19% | 165,520 |
| Aug 25, 2025 | 1.62 | 1.69 | 1.59 | 1.68 | 1.68 | 1.20% | 135,427 |
| Aug 22, 2025 | 1.53 | 1.67 | 1.53 | 1.66 | 1.66 | 8.50% | 162,875 |
| Aug 21, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 71,597 |
| Aug 20, 2025 | 1.57 | 1.60 | 1.50 | 1.54 | 1.54 | -1.28% | 112,899 |
| Aug 19, 2025 | 1.52 | 1.65 | 1.52 | 1.56 | 1.56 | 2.63% | 235,918 |
| Aug 18, 2025 | 1.55 | 1.62 | 1.51 | 1.52 | 1.52 | - | 201,408 |
| Aug 15, 2025 | 1.56 | 1.59 | 1.51 | 1.52 | 1.52 | -4.40% | 73,654 |