Zynex Inc. (ZYXI)
NASDAQ: ZYXI
· Real-Time Price · USD
1.47
-0.03 (-2.00%)
At close: Sep 25, 2025, 3:58 PM
1.49
1.36%
After-hours: Sep 25, 2025, 06:02 PM EDT
ZYXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.55 | 1.59 | 1.50 | 1.50 | 1.50 | -1.96% | 80,710 |
| 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 |
| Sep 18, 2025 | 1.51 | 1.60 | 1.51 | 1.55 | 1.55 | 3.33% | 78,200 |
| Sep 17, 2025 | 1.54 | 1.62 | 1.50 | 1.50 | 1.50 | -3.85% | 97,518 |
| Sep 16, 2025 | 1.48 | 1.58 | 1.47 | 1.56 | 1.56 | 5.41% | 101,008 |
| Sep 15, 2025 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | 0.00% | 117,620 |
| Sep 12, 2025 | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | -3.90% | 63,841 |
| Sep 11, 2025 | 1.46 | 1.55 | 1.46 | 1.54 | 1.54 | 5.48% | 91,312 |
| Sep 10, 2025 | 1.47 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 93,000 |
| Sep 9, 2025 | 1.46 | 1.50 | 1.41 | 1.50 | 1.50 | 2.74% | 172,514 |
| Sep 8, 2025 | 1.49 | 1.50 | 1.42 | 1.46 | 1.46 | -2.01% | 80,444 |
| Sep 5, 2025 | 1.48 | 1.55 | 1.47 | 1.49 | 1.49 | 0.00% | 106,166 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | 0.00% | 54,700 |
| 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 |