Skip to main content
Zynex, Inc. (ZYXI)
NASDAQ: ZYXI · Real-Time Price · USD
0.890
-0.140 (-13.59%)
At close: Dec 5, 2025, 4:00 PM EST
0.890
-0.000 (-0.01%)
After-hours: Dec 5, 2025, 7:55 PM EST

Zynex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.041.060.840.890.89-13.59%792,797
Dec 4, 20251.161.171.001.031.03-11.21%1,143,007
Dec 3, 20251.131.351.131.161.16-0.85%1,452,920
Dec 2, 20251.291.311.081.171.17-4.88%2,033,245
Dec 1, 20251.211.501.211.231.23-2.38%6,671,678
Nov 28, 20251.441.681.211.261.26-20.75%8,578,522
Nov 26, 20250.722.100.701.591.59115.62%136,771,050
Nov 25, 20250.700.800.690.740.741.01%1,330,326
Nov 24, 20250.660.880.630.730.7318.14%12,235,480
Nov 21, 20250.470.660.470.620.6229.48%7,831,903
Nov 20, 20250.540.580.440.480.48-14.02%3,253,895
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
Oct 13, 20251.411.431.351.381.38-36,922
Oct 10, 20251.441.461.351.381.38-4.17%123,092
Oct 9, 20251.461.511.431.441.44-2.70%42,754
Oct 8, 20251.451.521.451.481.482.07%58,568
Oct 7, 20251.491.511.411.451.45-1.36%123,757
Oct 6, 20251.451.511.451.471.47-101,989
Oct 3, 20251.441.501.441.471.471.38%81,489
Oct 2, 20251.431.471.431.451.450.69%40,798
Oct 1, 20251.421.461.421.441.44-0.69%45,223
Sep 30, 20251.461.481.451.451.45-1.36%48,193
Sep 29, 20251.451.491.421.471.471.38%115,836
Sep 26, 20251.471.501.441.451.45-1.36%54,687
Sep 25, 20251.511.541.451.471.47-2.00%109,425
Sep 24, 20251.551.591.501.501.50-1.96%80,593
Sep 23, 20251.601.601.501.531.53-3.16%118,350
Sep 22, 20251.551.611.551.581.581.94%77,296
Sep 19, 20251.581.611.551.551.55-89,921
Sep 18, 20251.511.601.511.551.553.33%78,187
Sep 17, 20251.541.621.501.501.50-3.85%97,518
Sep 16, 20251.481.581.471.561.565.41%101,008
Sep 15, 20251.481.501.441.481.48-117,620
Sep 12, 20251.541.541.461.481.48-3.90%63,841
Sep 11, 20251.461.551.461.541.545.48%91,312
Sep 10, 20251.471.501.441.461.46-2.67%92,968
Sep 9, 20251.461.501.411.501.502.74%172,514
Sep 8, 20251.491.501.421.461.46-2.01%80,444
Sep 5, 20251.481.551.471.491.49-106,166
Sep 4, 20251.501.501.461.491.49-54,691
Sep 3, 20251.561.601.481.491.49-3.87%127,917
Sep 2, 20251.611.681.521.551.55-5.49%149,933
Aug 29, 20251.671.681.621.641.64-72,155
Aug 28, 20251.701.721.641.641.64-2.38%75,276
Aug 27, 20251.681.731.661.681.681.20%67,224
Aug 26, 20251.681.751.631.661.66-1.19%165,520
Aug 25, 20251.621.691.591.681.681.20%135,427
Aug 22, 20251.531.671.531.661.668.50%162,875
Aug 21, 20251.511.561.511.531.53-0.65%71,597
Aug 20, 20251.571.601.501.541.54-1.28%112,899
Aug 19, 20251.521.651.521.561.562.63%235,918
Aug 18, 20251.551.621.511.521.52-201,408
Aug 15, 20251.561.591.511.521.52-4.40%73,654
Aug 14, 20251.601.641.551.591.59-3.64%125,481
Aug 13, 20251.581.671.581.651.654.43%183,594
Aug 12, 20251.401.601.401.581.5811.27%217,967
Aug 11, 20251.451.461.371.421.42-2.07%161,100
Aug 8, 20251.481.511.431.451.45-1.36%198,100
Aug 7, 20251.551.581.461.471.47-5.16%173,431
Aug 6, 20251.571.641.511.551.55-0.64%347,155
Aug 5, 20251.681.771.521.561.56-9.57%617,525
Aug 4, 20251.331.801.301.731.7336.36%5,020,149
Aug 1, 20252.112.111.231.271.27-43.27%2,284,934
Jul 31, 20252.572.572.232.232.23-10.44%233,070
Jul 30, 20252.502.602.452.492.490.40%72,283
Jul 29, 20252.542.592.482.482.48-3.13%118,971
Jul 28, 20252.572.632.502.562.56-0.78%100,685
Jul 25, 20252.502.822.462.582.581.98%453,534
Jul 24, 20252.502.582.472.532.531.20%164,416
Jul 23, 20252.442.512.402.502.502.46%78,402
Jul 22, 20252.342.472.342.442.444.27%56,541
Jul 21, 20252.312.412.312.342.341.30%38,515
Jul 18, 20252.372.402.262.312.31-1.70%70,109
Jul 17, 20252.292.482.292.352.353.52%85,769