Zynex Inc. (ZYXI)
NASDAQ: ZYXI
· Real-Time Price · USD
1.54
-0.05 (-3.14%)
At close: Aug 15, 2025, 12:21 PM
ZYXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.60 | 1.64 | 1.55 | 1.59 | 1.59 | -3.64% | 125,480 |
| 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 |
| Aug 6, 2025 | 1.57 | 1.64 | 1.51 | 1.55 | 1.55 | -0.64% | 347,155 |
| Aug 5, 2025 | 1.68 | 1.77 | 1.52 | 1.56 | 1.56 | -9.83% | 617,525 |
| Aug 4, 2025 | 1.33 | 1.80 | 1.30 | 1.73 | 1.73 | 37.30% | 5,020,149 |
| Aug 1, 2025 | 2.11 | 2.11 | 1.23 | 1.26 | 1.26 | -43.50% | 2,284,934 |
| Jul 31, 2025 | 2.57 | 2.57 | 2.23 | 2.23 | 2.23 | -10.44% | 233,100 |
| Jul 30, 2025 | 2.50 | 2.60 | 2.45 | 2.49 | 2.49 | 0.40% | 72,300 |
| Jul 29, 2025 | 2.54 | 2.59 | 2.48 | 2.48 | 2.48 | -3.13% | 119,000 |
| Jul 28, 2025 | 2.57 | 2.63 | 2.50 | 2.56 | 2.56 | -0.78% | 100,700 |
| Jul 25, 2025 | 2.50 | 2.82 | 2.46 | 2.58 | 2.58 | 1.98% | 453,534 |
| Jul 24, 2025 | 2.50 | 2.58 | 2.47 | 2.53 | 2.53 | 1.20% | 164,416 |
| Jul 23, 2025 | 2.44 | 2.51 | 2.40 | 2.50 | 2.50 | 2.46% | 78,402 |
| Jul 22, 2025 | 2.34 | 2.47 | 2.34 | 2.44 | 2.44 | 4.27% | 56,541 |
| Jul 21, 2025 | 2.31 | 2.41 | 2.31 | 2.34 | 2.34 | 1.30% | 38,515 |
| Jul 18, 2025 | 2.37 | 2.40 | 2.26 | 2.31 | 2.31 | -1.70% | 70,109 |