Skip to main content
Zynex, Inc. (ZYXIQ)
OTCMKTS · Delayed Price · Currency is USD
0.0512
-0.0188 (-26.86%)
Mar 9, 2026, 12:54 PM EST

Zynex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.060.070.050.060.06-14.29%81,056
Mar 6, 20260.070.070.060.070.076.06%28,970
Mar 5, 20260.090.090.060.070.07-29.79%349,882
Mar 4, 20260.090.090.070.090.09-0.63%17,338
Mar 3, 20260.070.090.070.090.0933.24%39,964
Mar 2, 20260.060.090.060.070.07-11.25%38,696
Feb 27, 20260.090.090.070.080.08-11.11%16,456
Feb 26, 20260.090.090.080.090.094.29%26,933
Feb 25, 20260.090.090.090.090.090.35%20,246
Feb 24, 20260.070.110.070.090.097.50%160,472
Feb 23, 20260.070.120.050.080.0832.89%224,070
Feb 20, 20260.030.070.030.060.0691.11%554,652
Feb 19, 20260.030.040.030.030.03-21.05%34,619
Feb 18, 20260.030.040.030.040.0424.69%111,254
Feb 17, 20260.040.040.030.030.03-20.00%45,057
Feb 13, 20260.030.040.030.040.04-9,940
Feb 12, 20260.030.040.030.040.0428.21%38,741
Feb 11, 20260.030.040.030.030.030.65%36,096
Feb 10, 20260.040.040.030.030.03-75,533
Feb 9, 20260.030.040.030.030.03-13.65%43,168
Feb 6, 20260.060.060.020.040.04-28.20%180,621
Feb 5, 20260.050.050.050.050.05-0.20%32,032
Feb 4, 20260.060.060.050.050.05-9.73%55,931
Feb 3, 20260.050.060.050.060.060.91%60,316
Feb 2, 20260.050.060.050.060.06-0.72%89,801
Jan 30, 20260.070.070.050.060.062.59%38,703
Jan 29, 20260.050.060.050.050.053.65%106,177
Jan 28, 20260.060.070.050.050.05-21.30%485,556
Jan 27, 20260.070.080.070.070.07-15.99%163,802
Jan 26, 20260.070.080.070.080.08-1.50%169,041
Jan 23, 20260.050.080.050.080.080.13%108,011
Jan 22, 20260.070.080.070.080.0814.14%147,493
Jan 21, 20260.070.090.070.070.07-17.16%118,698
Jan 20, 20260.070.090.070.080.08-2.87%50,041
Jan 16, 20260.080.100.070.090.0923.76%73,278
Jan 15, 20260.090.100.070.070.07-12.13%66,274
Jan 14, 20260.080.090.070.080.086.67%32,553
Jan 13, 20260.090.110.070.080.08-16.76%191,892
Jan 12, 20260.110.120.090.090.09-18.02%51,053
Jan 9, 20260.110.120.110.110.11-0.09%65,378
Jan 8, 20260.090.110.090.110.117.11%149,388
Jan 7, 20260.090.120.090.100.105.12%46,786
Jan 6, 20260.110.120.060.100.10-11.18%131,302
Jan 5, 20260.100.120.090.110.111.85%232,342
Jan 2, 20260.110.130.090.110.11-14.29%395,982
Dec 31, 20250.140.140.120.130.13-6.67%528,687
Dec 30, 20250.100.140.100.140.1411.75%751,951
Dec 29, 20250.070.120.070.120.1277.65%1,827,130
Dec 26, 20250.150.150.070.070.07-47.77%2,219,225
Dec 24, 20250.060.150.060.130.134.16%2,415,294
Dec 23, 20250.200.200.120.130.13-34.90%32,290,091
Dec 22, 20250.310.350.180.190.19-34.69%6,997,175
Dec 19, 20250.260.330.240.290.295.00%9,637,165
Dec 18, 20250.250.300.230.280.286.14%2,279,471
Dec 17, 20250.320.360.230.260.26-22.43%4,750,752
Dec 16, 20250.340.400.270.340.34-48.60%9,343,113
Dec 15, 20250.730.770.650.660.66-10.58%553,054
Dec 12, 20250.880.880.740.740.74-14.20%791,862
Dec 11, 20250.870.900.780.860.86-1.12%438,412
Dec 10, 20250.890.950.830.870.872.61%1,002,648
Dec 9, 20250.790.860.750.850.854.96%708,397
Dec 8, 20250.890.950.780.810.81-9.00%779,270
Dec 5, 20251.041.060.840.890.89-13.59%814,010
Dec 4, 20251.161.171.001.031.03-11.21%1,161,211
Dec 3, 20251.131.351.131.161.16-0.85%1,464,694
Dec 2, 20251.291.311.081.171.17-4.88%2,044,560
Dec 1, 20251.211.501.211.231.23-2.38%6,728,689
Nov 28, 20251.441.681.211.261.26-20.75%8,689,719
Nov 26, 20250.722.100.701.591.59115.62%141,268,198
Nov 25, 20250.700.800.690.740.741.01%1,335,593
Nov 24, 20250.660.880.630.730.7318.14%12,251,861
Nov 21, 20250.470.660.470.620.6229.48%7,908,378
Nov 20, 20250.540.580.440.480.48-14.02%3,258,278
Nov 19, 20250.460.740.420.560.5632.14%101,117,305
Nov 18, 20250.460.490.380.420.42-25.68%2,043,158
Nov 17, 20250.610.640.520.570.57-0.53%1,067,104
Nov 14, 20250.770.780.510.570.57-27.04%1,415,259
Nov 13, 20251.061.060.730.780.78-29.22%1,132,452
Nov 12, 20251.161.201.101.101.10-5.17%76,683
Nov 11, 20251.161.191.101.161.16-1.69%67,140
Nov 10, 20251.031.191.031.181.1813.46%185,070
Nov 7, 20251.031.101.031.041.04-0.95%133,815
Nov 6, 20251.111.131.051.051.05-7.08%194,345
Nov 5, 20251.111.161.091.131.13-0.88%59,523
Nov 4, 20251.131.191.131.141.14-1.72%38,718
Nov 3, 20251.151.201.151.161.160.87%142,181
Oct 31, 20251.211.231.131.151.15-8.00%163,155
Oct 30, 20251.331.331.211.251.25-5.30%137,370
Oct 29, 20251.331.351.301.321.32-61,613
Oct 28, 20251.381.391.301.321.32-2.94%83,456
Oct 27, 20251.391.421.351.361.36-2.86%48,262
Oct 24, 20251.351.431.351.401.402.94%95,044
Oct 23, 20251.351.411.321.361.361.49%65,399
Oct 22, 20251.421.431.321.341.34-5.63%87,376
Oct 21, 20251.391.471.361.421.424.03%177,521
Oct 20, 20251.341.381.331.371.372.63%29,728
Oct 17, 20251.361.371.301.331.33-0.75%101,325
Oct 16, 20251.371.401.321.341.34-3.60%65,011
Oct 15, 20251.371.401.371.391.390.72%34,148
Oct 14, 20251.361.411.351.381.38-46,529