Zynex Inc. (ZYXI)
NASDAQ: ZYXI
· Real-Time Price · USD
1.49
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
1.49
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
ZYXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | 0.00% | 54,969 |
| Sep 3, 2025 | 1.56 | 1.60 | 1.48 | 1.49 | 1.49 | -3.87% | 127,917 |
| 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 | 0.00% | 72,200 |
| 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% | 162,900 |
| Aug 21, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | -0.65% | 71,600 |
| Aug 20, 2025 | 1.57 | 1.60 | 1.50 | 1.54 | 1.54 | -1.28% | 112,900 |
| 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 | 0.00% | 201,408 |
| Aug 15, 2025 | 1.56 | 1.59 | 1.51 | 1.52 | 1.52 | -4.40% | 73,700 |
| Aug 14, 2025 | 1.60 | 1.64 | 1.55 | 1.59 | 1.59 | -3.64% | 125,500 |
| Aug 13, 2025 | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | 4.43% | 183,600 |
| 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 |