Zynex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	1.68	1.73	1.66	1.68	1.68	1.20%	67,150
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
Aug 14, 2025	1.60	1.64	1.55	1.59	1.59	-3.64%	125,481
Aug 13, 2025	1.58	1.67	1.58	1.65	1.65	4.43%	183,594
Aug 12, 2025	1.40	1.60	1.40	1.58	1.58	11.27%	217,967
Aug 11, 2025	1.45	1.46	1.37	1.42	1.42	-2.07%	161,100
Aug 8, 2025	1.48	1.51	1.43	1.45	1.45	-1.36%	198,100
Aug 7, 2025	1.55	1.58	1.46	1.47	1.47	-5.16%	173,431
Aug 6, 2025	1.57	1.64	1.51	1.55	1.55	-0.64%	347,155
Aug 5, 2025	1.68	1.77	1.52	1.56	1.56	-9.57%	617,525
Aug 4, 2025	1.33	1.80	1.30	1.73	1.73	36.36%	5,020,149
Aug 1, 2025	2.11	2.11	1.23	1.27	1.27	-43.27%	2,284,934
Jul 31, 2025	2.57	2.57	2.23	2.23	2.23	-10.44%	233,070
Jul 30, 2025	2.50	2.60	2.45	2.49	2.49	0.40%	72,283
Jul 29, 2025	2.54	2.59	2.48	2.48	2.48	-3.13%	118,971
Jul 28, 2025	2.57	2.63	2.50	2.56	2.56	-0.78%	100,685
Jul 25, 2025	2.50	2.82	2.46	2.58	2.58	1.98%	453,534
Jul 24, 2025	2.50	2.58	2.47	2.53	2.53	1.20%	164,416
Jul 23, 2025	2.44	2.51	2.40	2.50	2.50	2.46%	78,402
Jul 22, 2025	2.34	2.47	2.34	2.44	2.44	4.27%	56,541
Jul 21, 2025	2.31	2.41	2.31	2.34	2.34	1.30%	38,515
Jul 18, 2025	2.37	2.40	2.26	2.31	2.31	-1.70%	70,109
Jul 17, 2025	2.29	2.48	2.29	2.35	2.35	3.52%	85,769
Jul 16, 2025	2.26	2.31	2.22	2.27	2.27	-0.44%	77,865
Jul 15, 2025	2.13	2.28	2.13	2.28	2.28	8.06%	120,449
Jul 14, 2025	2.27	2.29	2.05	2.11	2.11	-5.80%	227,215
Jul 11, 2025	2.31	2.33	2.18	2.24	2.24	-2.61%	106,163
Jul 10, 2025	2.40	2.45	2.29	2.30	2.30	-3.77%	72,529
Jul 9, 2025	2.43	2.49	2.38	2.39	2.39	-1.65%	166,754
Jul 8, 2025	2.54	2.54	2.43	2.43	2.43	-3.19%	94,675
Jul 7, 2025	2.44	2.60	2.36	2.51	2.51	4.58%	244,635
Jul 3, 2025	2.61	2.67	2.31	2.40	2.40	-10.78%	243,216
Jul 2, 2025	2.65	2.72	2.63	2.69	2.69	1.13%	93,279
Jul 1, 2025	2.58	2.71	2.51	2.66	2.66	3.10%	125,452
Jun 30, 2025	2.61	2.64	2.57	2.58	2.58	1.18%	139,350
Jun 27, 2025	2.61	2.82	2.55	2.55	2.55	-2.30%	2,318,004
Jun 26, 2025	2.45	2.61	2.43	2.61	2.61	6.53%	127,109
Jun 25, 2025	2.51	2.55	2.40	2.45	2.45	-2.00%	125,669
Jun 24, 2025	2.40	2.54	2.34	2.50	2.50	4.60%	186,915
Jun 23, 2025	2.47	2.56	2.30	2.39	2.39	-4.02%	136,046
Jun 20, 2025	2.44	2.58	2.41	2.49	2.49	3.32%	208,294
Jun 18, 2025	2.34	2.46	2.31	2.41	2.41	2.12%	157,436
Jun 17, 2025	2.37	2.47	2.28	2.36	2.36	-0.42%	182,513