Zynex Inc. (ZYXI)
NASDAQ: ZYXI
· Real-Time Price · USD
1.33
-0.01 (-0.75%)
At close: Oct 17, 2025, 3:59 PM
1.32
-0.75%
After-hours: Oct 17, 2025, 04:18 PM EDT
ZYXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.37 | 1.40 | 1.32 | 1.34 | 1.34 | -3.60% | 64,072 |
| 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 | 0.00% | 46,529 |
| Oct 13, 2025 | 1.41 | 1.43 | 1.35 | 1.38 | 1.38 | 0.00% | 36,922 |
| Oct 10, 2025 | 1.44 | 1.46 | 1.35 | 1.38 | 1.38 | -4.17% | 123,100 |
| Oct 9, 2025 | 1.46 | 1.51 | 1.43 | 1.44 | 1.44 | -2.70% | 42,800 |
| Oct 8, 2025 | 1.45 | 1.52 | 1.45 | 1.48 | 1.48 | 2.07% | 58,600 |
| Oct 7, 2025 | 1.49 | 1.51 | 1.41 | 1.45 | 1.45 | -1.36% | 123,800 |
| Oct 6, 2025 | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | 0.00% | 101,989 |
| Oct 3, 2025 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 81,500 |
| Oct 2, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 40,800 |
| 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% | 48,200 |
| 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% | 54,700 |
| Sep 25, 2025 | 1.51 | 1.54 | 1.45 | 1.47 | 1.47 | -2.00% | 109,425 |
| Sep 24, 2025 | 1.55 | 1.59 | 1.50 | 1.50 | 1.50 | -1.96% | 80,600 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -3.16% | 118,400 |
| Sep 22, 2025 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 1.94% | 77,300 |
| Sep 19, 2025 | 1.58 | 1.61 | 1.55 | 1.55 | 1.55 | 0.00% | 89,921 |
Page 1 of 136