Zynex, Inc. (ZYXI)
NASDAQ: ZYXI · Real-Time Price · USD
2.250
-0.180 (-7.41%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Zynex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.43 | 2.43 | 2.24 | 2.25 | 2.25 | -7.41% | 255,559 |
| Mar 27, 2025 | 2.44 | 2.47 | 2.36 | 2.43 | 2.43 | -1.22% | 224,610 |
| Mar 26, 2025 | 2.54 | 2.58 | 2.45 | 2.46 | 2.46 | -3.15% | 237,772 |
| Mar 25, 2025 | 2.60 | 2.61 | 2.47 | 2.54 | 2.54 | -1.93% | 314,170 |
| Mar 24, 2025 | 2.44 | 2.64 | 2.42 | 2.59 | 2.59 | 5.71% | 494,729 |
| Mar 21, 2025 | 2.54 | 2.58 | 2.41 | 2.45 | 2.45 | -4.67% | 394,748 |
| Mar 20, 2025 | 2.68 | 2.70 | 2.56 | 2.57 | 2.57 | -5.17% | 394,622 |
| Mar 19, 2025 | 2.65 | 2.77 | 2.59 | 2.71 | 2.71 | 2.46% | 411,171 |
| Mar 18, 2025 | 2.90 | 2.91 | 2.61 | 2.65 | 2.65 | -8.79% | 461,487 |
| Mar 17, 2025 | 2.99 | 3.09 | 2.87 | 2.90 | 2.90 | -2.36% | 382,574 |
| Mar 14, 2025 | 2.94 | 3.13 | 2.83 | 2.97 | 2.97 | 2.24% | 670,353 |
| Mar 13, 2025 | 3.38 | 3.50 | 2.77 | 2.91 | 2.91 | -14.81% | 1,328,932 |
| Mar 12, 2025 | 4.70 | 5.14 | 3.17 | 3.41 | 3.41 | -51.29% | 4,054,380 |
| Mar 11, 2025 | 7.17 | 7.17 | 6.91 | 7.00 | 7.00 | -2.37% | 121,159 |
| Mar 10, 2025 | 7.24 | 7.32 | 7.05 | 7.17 | 7.17 | -2.45% | 63,865 |
| Mar 7, 2025 | 7.27 | 7.43 | 7.21 | 7.35 | 7.35 | 1.10% | 49,406 |
| Mar 6, 2025 | 7.27 | 7.33 | 7.00 | 7.27 | 7.27 | 0.55% | 89,401 |
| Mar 5, 2025 | 7.35 | 7.43 | 7.21 | 7.23 | 7.23 | -1.63% | 39,471 |
| Mar 4, 2025 | 7.04 | 7.37 | 7.01 | 7.35 | 7.35 | 1.94% | 98,470 |
| Mar 3, 2025 | 7.26 | 7.34 | 7.07 | 7.21 | 7.21 | - | 95,780 |
| Feb 28, 2025 | 7.42 | 7.42 | 7.20 | 7.21 | 7.21 | -3.09% | 59,450 |
| Feb 27, 2025 | 7.42 | 7.52 | 7.35 | 7.44 | 7.44 | 0.27% | 60,690 |
| Feb 26, 2025 | 7.47 | 7.58 | 7.30 | 7.42 | 7.42 | -1.72% | 64,001 |
| Feb 25, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 2.58% | 71,730 |
| Feb 24, 2025 | 7.27 | 7.45 | 7.18 | 7.36 | 7.36 | 2.36% | 89,849 |
| Feb 21, 2025 | 7.41 | 7.50 | 7.12 | 7.19 | 7.19 | -2.97% | 243,759 |
| Feb 20, 2025 | 7.55 | 7.55 | 7.34 | 7.41 | 7.41 | -1.46% | 65,643 |
| Feb 19, 2025 | 7.57 | 7.67 | 7.48 | 7.52 | 7.52 | -1.83% | 48,333 |
| Feb 18, 2025 | 7.52 | 7.70 | 7.52 | 7.66 | 7.66 | 1.59% | 50,795 |
| Feb 14, 2025 | 7.60 | 7.63 | 7.47 | 7.54 | 7.54 | -0.40% | 41,740 |
| Feb 13, 2025 | 7.57 | 7.64 | 7.40 | 7.57 | 7.57 | 1.20% | 50,888 |
| Feb 12, 2025 | 7.40 | 7.65 | 7.40 | 7.48 | 7.48 | - | 46,884 |
| Feb 11, 2025 | 7.50 | 7.58 | 7.40 | 7.48 | 7.48 | -0.80% | 42,698 |
| Feb 10, 2025 | 7.77 | 7.77 | 7.31 | 7.54 | 7.54 | -1.57% | 99,144 |
| Feb 7, 2025 | 7.99 | 7.99 | 7.27 | 7.66 | 7.66 | -3.28% | 282,592 |
| Feb 6, 2025 | 7.96 | 8.09 | 7.91 | 7.92 | 7.92 | -0.88% | 52,272 |
| Feb 5, 2025 | 8.10 | 8.11 | 7.88 | 7.99 | 7.99 | -0.87% | 56,459 |
| Feb 4, 2025 | 7.74 | 8.13 | 7.70 | 8.06 | 8.06 | 4.27% | 69,328 |
| Feb 3, 2025 | 7.72 | 7.76 | 7.60 | 7.73 | 7.73 | -1.40% | 68,180 |
| Jan 31, 2025 | 8.07 | 8.08 | 7.72 | 7.84 | 7.84 | -2.97% | 83,723 |
| Jan 30, 2025 | 8.28 | 8.36 | 8.06 | 8.08 | 8.08 | -2.30% | 37,771 |
| Jan 29, 2025 | 8.02 | 8.29 | 8.00 | 8.27 | 8.27 | 2.86% | 36,236 |
| Jan 28, 2025 | 8.13 | 8.21 | 8.03 | 8.04 | 8.04 | -1.83% | 39,271 |
| Jan 27, 2025 | 8.29 | 8.45 | 8.15 | 8.19 | 8.19 | -2.03% | 43,774 |
| Jan 24, 2025 | 8.22 | 8.42 | 8.16 | 8.36 | 8.36 | 0.97% | 70,230 |
| Jan 23, 2025 | 8.20 | 8.30 | 8.12 | 8.28 | 8.28 | 1.22% | 56,212 |
| Jan 22, 2025 | 8.00 | 8.28 | 8.00 | 8.18 | 8.18 | 0.49% | 56,757 |
| Jan 21, 2025 | 7.76 | 8.17 | 7.75 | 8.14 | 8.14 | 5.99% | 88,242 |
| Jan 17, 2025 | 8.00 | 8.00 | 7.57 | 7.68 | 7.68 | -2.41% | 59,970 |
| Jan 16, 2025 | 7.81 | 7.91 | 7.79 | 7.87 | 7.87 | - | 44,967 |