Zynex, Inc. (ZYXI)
NASDAQ: ZYXI · Real-Time Price · USD
0.8900
-0.1400 (-13.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
Zynex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.04 | 1.06 | 0.84 | 0.89 | 0.89 | -13.59% | 792,797 |
| Dec 4, 2025 | 1.16 | 1.17 | 1.00 | 1.03 | 1.03 | -11.21% | 1,143,007 |
| Dec 3, 2025 | 1.13 | 1.35 | 1.13 | 1.16 | 1.16 | -0.85% | 1,452,920 |
| Dec 2, 2025 | 1.29 | 1.31 | 1.08 | 1.17 | 1.17 | -4.88% | 2,033,245 |
| Dec 1, 2025 | 1.21 | 1.50 | 1.21 | 1.23 | 1.23 | -2.38% | 6,671,678 |
| Nov 28, 2025 | 1.44 | 1.68 | 1.21 | 1.26 | 1.26 | -20.75% | 8,578,522 |
| Nov 26, 2025 | 0.72 | 2.10 | 0.70 | 1.59 | 1.59 | 115.62% | 136,771,050 |
| Nov 25, 2025 | 0.70 | 0.80 | 0.69 | 0.74 | 0.74 | 1.01% | 1,330,326 |
| Nov 24, 2025 | 0.66 | 0.88 | 0.63 | 0.73 | 0.73 | 18.14% | 12,235,480 |
| Nov 21, 2025 | 0.47 | 0.66 | 0.47 | 0.62 | 0.62 | 29.48% | 7,831,903 |
| Nov 20, 2025 | 0.54 | 0.58 | 0.44 | 0.48 | 0.48 | -14.02% | 3,253,895 |
| Nov 19, 2025 | 0.46 | 0.74 | 0.42 | 0.56 | 0.56 | 32.14% | 101,117,305 |
| Nov 18, 2025 | 0.46 | 0.49 | 0.38 | 0.42 | 0.42 | -25.68% | 2,043,158 |
| Nov 17, 2025 | 0.61 | 0.64 | 0.52 | 0.57 | 0.57 | -0.53% | 1,067,104 |
| Nov 14, 2025 | 0.77 | 0.78 | 0.51 | 0.57 | 0.57 | -27.04% | 1,415,259 |
| Nov 13, 2025 | 1.06 | 1.06 | 0.73 | 0.78 | 0.78 | -29.22% | 1,132,452 |
| Nov 12, 2025 | 1.16 | 1.20 | 1.10 | 1.10 | 1.10 | -5.17% | 76,683 |
| Nov 11, 2025 | 1.16 | 1.19 | 1.10 | 1.16 | 1.16 | -1.69% | 67,140 |
| Nov 10, 2025 | 1.03 | 1.19 | 1.03 | 1.18 | 1.18 | 13.46% | 185,070 |
| Nov 7, 2025 | 1.03 | 1.10 | 1.03 | 1.04 | 1.04 | -0.95% | 133,815 |
| Nov 6, 2025 | 1.11 | 1.13 | 1.05 | 1.05 | 1.05 | -7.08% | 194,345 |
| Nov 5, 2025 | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | -0.88% | 59,523 |
| Nov 4, 2025 | 1.13 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 38,718 |
| Nov 3, 2025 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 142,181 |
| Oct 31, 2025 | 1.21 | 1.23 | 1.13 | 1.15 | 1.15 | -8.00% | 163,155 |
| Oct 30, 2025 | 1.33 | 1.33 | 1.21 | 1.25 | 1.25 | -5.30% | 137,370 |
| Oct 29, 2025 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | - | 61,613 |
| Oct 28, 2025 | 1.38 | 1.39 | 1.30 | 1.32 | 1.32 | -2.94% | 83,456 |
| Oct 27, 2025 | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -2.86% | 48,262 |
| 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 |