Zynex, Inc. - ZYXI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.53	1.66	1.66	1.67	1.53	162,900
August 21, 2025	1.51	1.53	1.53	1.56	1.51	71,600
August 20, 2025	1.57	1.54	1.54	1.6	1.5	112,900
August 19, 2025	1.52	1.56	1.56	1.65	1.52	235,918
August 18, 2025	1.55	1.52	1.52	1.62	1.51	201,408
August 15, 2025	1.56	1.52	1.52	1.59	1.51	73,700
August 14, 2025	1.6	1.59	1.59	1.64	1.55	125,500
August 13, 2025	1.58	1.65	1.65	1.67	1.58	183,600
August 12, 2025	1.4	1.58	1.58	1.6	1.4	217,967
August 11, 2025	1.45	1.42	1.42	1.46	1.37	161,100
August 08, 2025	1.48	1.45	1.45	1.51	1.43	198,100
August 07, 2025	1.55	1.47	1.47	1.58	1.46	173,431
August 06, 2025	1.57	1.55	1.55	1.64	1.51	347,155
August 05, 2025	1.68	1.56	1.56	1.77	1.52	617,525
August 04, 2025	1.33	1.73	1.73	1.8	1.3	5.02M
August 01, 2025	2.11	1.26	1.26	2.11	1.23	2.28M
July 31, 2025	2.57	2.23	2.23	2.57	2.23	233,100
July 30, 2025	2.5	2.49	2.49	2.6	2.45	72,300
July 29, 2025	2.54	2.48	2.48	2.59	2.48	119,000
July 28, 2025	2.57	2.56	2.56	2.63	2.5	100,700
July 25, 2025	2.5	2.58	2.58	2.82	2.46	453,534
July 24, 2025	2.5	2.53	2.53	2.58	2.47	164,416
July 23, 2025	2.44	2.5	2.5	2.51	2.4	78,402
July 22, 2025	2.34	2.44	2.44	2.47	2.34	56,541
July 21, 2025	2.31	2.34	2.34	2.41	2.31	38,515
July 18, 2025	2.37	2.31	2.31	2.4	2.26	70,109
July 17, 2025	2.29	2.35	2.35	2.48	2.29	85,800
July 16, 2025	2.26	2.27	2.27	2.31	2.22	77,900
July 15, 2025	2.13	2.28	2.28	2.28	2.13	120,449
July 14, 2025	2.27	2.11	2.11	2.29	2.05	227,215
July 11, 2025	2.31	2.24	2.24	2.33	2.18	106,200
July 10, 2025	2.4	2.3	2.3	2.44	2.29	72,529
July 09, 2025	2.43	2.39	2.39	2.49	2.38	166,754
July 08, 2025	2.54	2.43	2.43	2.54	2.42	94,700
July 07, 2025	2.44	2.51	2.51	2.6	2.36	244,635
July 03, 2025	2.61	2.4	2.4	2.67	2.31	243,216
July 02, 2025	2.65	2.69	2.69	2.72	2.63	93,300
July 01, 2025	2.58	2.66	2.66	2.71	2.51	125,452
June 30, 2025	2.61	2.58	2.58	2.64	2.57	139,400
June 27, 2025	2.61	2.55	2.55	2.82	2.55	2.32M
June 26, 2025	2.45	2.61	2.61	2.61	2.43	127,109
June 25, 2025	2.51	2.45	2.45	2.55	2.4	125,700
June 24, 2025	2.4	2.5	2.5	2.54	2.34	186,915
June 23, 2025	2.47	2.39	2.39	2.56	2.3	136,046
June 20, 2025	2.44	2.49	2.49	2.58	2.41	208,300
June 18, 2025	2.34	2.41	2.41	2.46	2.31	157,436
June 17, 2025	2.37	2.36	2.36	2.47	2.28	182,513
June 16, 2025	2.13	2.37	2.37	2.38	2.08	179,041
June 13, 2025	2.02	2.1	2.1	2.14	2	99,600
June 12, 2025	2.05	2.07	2.07	2.13	1.99	176,262
June 11, 2025	2.18	2.04	2.04	2.22	2.03	101,390
June 10, 2025	2.21	2.19	2.19	2.25	2.19	101,700
June 09, 2025	2.2	2.19	2.19	2.26	2.13	114,000
June 06, 2025	2.18	2.18	2.18	2.27	2.15	187,254
June 05, 2025	2.18	2.13	2.13	2.2	2.12	55,569
June 04, 2025	2.14	2.15	2.15	2.25	2.14	159,220
June 03, 2025	2.11	2.14	2.14	2.17	1.99	676,242
June 02, 2025	2.35	2.02	2.02	2.35	1.99	458,600
May 30, 2025	2.36	2.34	2.34	2.43	2.2	453,900
May 29, 2025	2.51	2.37	2.37	2.53	2.36	103,100

Zynex, Inc. (ZYXI) NASDAQ