Zynex, Inc. (ZYXI)
NASDAQ: ZYXI · Real-Time Price · USD
1.560
+0.080 (5.41%)
At close: Sep 16, 2025, 4:00 PM EDT
1.550
-0.010 (-0.64%)
After-hours: Sep 16, 2025, 6:55 PM EDT
Zynex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.48 | 1.58 | 1.47 | 1.56 | 1.56 | 5.41% | 100,838 |
| 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 |
| 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 |