Zhengye Biotechnology Hol... (ZYBT)
NASDAQ: ZYBT
· Real-Time Price · USD
3.15
0.21 (7.14%)
At close: Oct 08, 2025, 12:45 PM
ZYBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.80 | 3.00 | 2.80 | 2.94 | 2.94 | 2.08% | 188,079 |
| Oct 6, 2025 | 2.74 | 2.94 | 2.73 | 2.88 | 2.88 | 7.46% | 397,700 |
| Oct 3, 2025 | 2.59 | 2.84 | 2.50 | 2.68 | 2.68 | 5.10% | 316,600 |
| Oct 2, 2025 | 2.40 | 2.60 | 2.32 | 2.55 | 2.55 | 4.94% | 371,900 |
| Oct 1, 2025 | 2.65 | 2.72 | 2.21 | 2.43 | 2.43 | -7.25% | 728,400 |
| Sep 30, 2025 | 2.32 | 4.38 | 2.13 | 2.62 | 2.62 | 19.63% | 11,228,900 |
| Sep 29, 2025 | 1.70 | 2.30 | 1.65 | 2.19 | 2.19 | 19.02% | 933,900 |
| Sep 26, 2025 | 3.07 | 3.33 | 1.40 | 1.84 | 1.84 | -38.67% | 1,988,300 |
| Sep 25, 2025 | 5.10 | 5.24 | 2.80 | 3.00 | 3.00 | -39.64% | 2,221,900 |
| Sep 24, 2025 | 6.91 | 7.03 | 4.84 | 4.97 | 4.97 | -28.90% | 1,327,700 |
| Sep 23, 2025 | 9.22 | 9.30 | 6.84 | 6.99 | 6.99 | -19.93% | 794,100 |
| Sep 22, 2025 | 9.05 | 9.56 | 8.49 | 8.73 | 8.73 | -5.42% | 179,700 |
| Sep 19, 2025 | 9.50 | 9.77 | 8.40 | 9.23 | 9.23 | -2.53% | 436,100 |
| Sep 18, 2025 | 9.61 | 10.12 | 9.27 | 9.47 | 9.47 | -0.84% | 663,100 |
| Sep 17, 2025 | 10.84 | 10.84 | 9.50 | 9.55 | 9.55 | -4.88% | 412,900 |
| Sep 16, 2025 | 10.59 | 10.66 | 9.80 | 10.04 | 10.04 | -6.08% | 130,900 |
| Sep 15, 2025 | 9.60 | 11.45 | 9.04 | 10.69 | 10.69 | 14.70% | 229,100 |
| Sep 12, 2025 | 9.44 | 10.39 | 8.90 | 9.32 | 9.32 | 1.19% | 290,700 |
| Sep 11, 2025 | 7.46 | 9.73 | 7.45 | 9.21 | 9.21 | -11.44% | 1,133,400 |
| Sep 10, 2025 | 9.49 | 11.00 | 9.49 | 10.40 | 10.40 | 5.91% | 117,900 |
Page 1 of 10