Zynex Inc. (ZYXI)
NASDAQ: ZYXI
· Real-Time Price · USD
1.47
0.02 (1.38%)
At close: Oct 03, 2025, 3:59 PM
1.48
0.68%
After-hours: Oct 03, 2025, 04:46 PM EDT
ZYXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 76,489 |
| 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 |
| 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 |
Page 1 of 136