5 DAY PERFORMANCE
-16.60%
1 MONTH PERFORMANCE
-18.95%
3 MONTH PERFORMANCE
-74.36%
6 MONTH PERFORMANCE
-77.05%
YEAR-TO-DATE PERFORMANCE
-74.91%
1 YEAR PERFORMANCE
-82.92%
Zynex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.75 | $2.01 (14.86%) | $2.01 | $1.70 | 645,343 | $57.68 M |
| 04/30/2025 | $2.03 | $1.66 (-18.23%) | $2.10 | $1.66 | 825,400 | $52.46 M |
| 04/29/2025 | $2.24 | $2.23 (-0.45%) | $2.30 | $2.20 | 206,300 | $70.48 M |
| 04/28/2025 | $2.08 | $2.25 (8.17%) | $2.40 | $2.08 | 339,400 | $71.11 M |
| 04/25/2025 | $2.50 | $2.41 (-3.6%) | $2.57 | $2.37 | 188,900 | $76.84 M |
| 04/24/2025 | $2.41 | $2.52 (4.56%) | $2.57 | $2.40 | 114,800 | $80.35 M |
| 04/23/2025 | $2.33 | $2.44 (4.72%) | $2.48 | $2.33 | 221,058 | $77.80 M |
| 04/22/2025 | $2.15 | $2.26 (5.12%) | $2.26 | $2.13 | 221,300 | $72.06 M |
| 04/21/2025 | $2.18 | $2.13 (-2.29%) | $2.18 | $2.09 | 99,900 | $67.92 M |
| 04/17/2025 | $2.14 | $2.18 (1.87%) | $2.20 | $2.11 | 113,137 | $69.51 M |
| 04/16/2025 | $2.19 | $2.15 (-1.83%) | $2.21 | $2.13 | 110,400 | $68.55 M |
| 04/15/2025 | $2.16 | $2.20 (1.85%) | $2.24 | $2.15 | 143,845 | $70.15 M |
| 04/14/2025 | $2.23 | $2.21 (-0.9%) | $2.23 | $2.12 | 195,100 | $70.47 M |
| 04/11/2025 | $2.18 | $2.19 (0.46%) | $2.19 | $2.03 | 144,507 | $69.83 M |
| 04/10/2025 | $2.29 | $2.15 (-6.11%) | $2.29 | $2.11 | 146,926 | $68.55 M |
| 04/09/2025 | $2.08 | $2.35 (12.98%) | $2.46 | $2.03 | 228,400 | $74.93 M |
| 04/08/2025 | $2.22 | $2.11 (-4.95%) | $2.25 | $2.07 | 135,300 | $67.28 M |
| 04/07/2025 | $2.07 | $2.16 (4.35%) | $2.17 | $1.93 | 341,247 | $68.87 M |
| 04/04/2025 | $2.20 | $2.16 (-1.82%) | $2.24 | $2.10 | 332,473 | $68.87 M |
| 04/03/2025 | $2.38 | $2.25 (-5.46%) | $2.38 | $2.23 | 205,056 | $71.74 M |
| 04/02/2025 | $2.42 | $2.44 (0.83%) | $2.45 | $2.35 | 187,668 | $77.80 M |
| 04/01/2025 | $2.18 | $2.48 (13.76%) | $2.58 | $2.14 | 693,800 | $79.07 M |
| 03/31/2025 | $2.24 | $2.20 (-1.79%) | $2.27 | $2.14 | 345,264 | $70.15 M |
| 03/28/2025 | $2.43 | $2.25 (-7.41%) | $2.43 | $2.24 | 256,337 | $71.74 M |
| 03/27/2025 | $2.44 | $2.43 (-0.41%) | $2.47 | $2.36 | 224,610 | $77.48 M |
| 03/26/2025 | $2.54 | $2.46 (-3.15%) | $2.58 | $2.45 | 237,800 | $78.44 M |
| 03/25/2025 | $2.60 | $2.54 (-2.31%) | $2.61 | $2.47 | 314,170 | $80.99 M |
| 03/24/2025 | $2.44 | $2.59 (6.15%) | $2.64 | $2.42 | 494,729 | $82.58 M |
| 03/21/2025 | $2.54 | $2.45 (-3.54%) | $2.58 | $2.41 | 394,748 | $78.12 M |
| 03/20/2025 | $2.68 | $2.57 (-4.1%) | $2.70 | $2.56 | 394,622 | $81.94 M |
| 03/19/2025 | $2.65 | $2.71 (2.26%) | $2.77 | $2.59 | 411,200 | $86.41 M |
| 03/18/2025 | $2.90 | $2.65 (-8.62%) | $2.91 | $2.61 | 461,500 | $84.50 M |
| 03/17/2025 | $2.99 | $2.90 (-3.01%) | $3.09 | $2.87 | 382,600 | $92.47 M |
| 03/14/2025 | $2.94 | $2.97 (1.02%) | $3.13 | $2.83 | 670,353 | $94.70 M |
| 03/13/2025 | $3.38 | $2.91 (-13.91%) | $3.50 | $2.77 | 1.33 M | $92.79 M |
| 03/12/2025 | $4.70 | $3.41 (-27.45%) | $5.14 | $3.17 | 4.05 M | $108.73 M |
| 03/11/2025 | $7.17 | $7.00 (-2.37%) | $7.17 | $6.91 | 121,200 | $223.20 M |
| 03/10/2025 | $7.24 | $7.17 (-0.97%) | $7.32 | $7.05 | 63,900 | $228.62 M |
| 03/07/2025 | $7.27 | $7.35 (1.1%) | $7.43 | $7.21 | 49,406 | $234.35 M |
| 03/06/2025 | $7.27 | $7.27 (0%) | $7.33 | $7.00 | 89,401 | $231.80 M |
| 03/05/2025 | $7.35 | $7.23 (-1.63%) | $7.43 | $7.21 | 39,500 | $230.53 M |
| 03/04/2025 | $7.04 | $7.35 (4.4%) | $7.37 | $7.01 | 98,500 | $234.35 M |
| 03/03/2025 | $7.26 | $7.21 (-0.69%) | $7.34 | $7.07 | 95,800 | $229.89 M |
| 02/28/2025 | $7.42 | $7.21 (-2.83%) | $7.42 | $7.20 | 59,500 | $229.89 M |
| 02/27/2025 | $7.42 | $7.44 (0.27%) | $7.52 | $7.35 | 60,700 | $237.22 M |
| 02/26/2025 | $7.47 | $7.42 (-0.67%) | $7.58 | $7.30 | 64,001 | $236.59 M |
| 02/25/2025 | $7.35 | $7.55 (2.72%) | $7.55 | $7.35 | 71,730 | $240.73 M |
| 02/24/2025 | $7.27 | $7.36 (1.24%) | $7.45 | $7.18 | 89,849 | $234.67 M |
| 02/21/2025 | $7.41 | $7.19 (-2.97%) | $7.50 | $7.12 | 243,800 | $229.25 M |
| 02/20/2025 | $7.55 | $7.41 (-1.85%) | $7.55 | $7.34 | 65,643 | $236.27 M |
| 02/19/2025 | $7.57 | $7.52 (-0.66%) | $7.67 | $7.48 | 48,333 | $239.78 M |
| 02/18/2025 | $7.52 | $7.66 (1.86%) | $7.70 | $7.52 | 50,800 | $244.24 M |
| 02/14/2025 | $7.60 | $7.54 (-0.79%) | $7.63 | $7.47 | 41,740 | $240.41 M |
| 02/13/2025 | $7.57 | $7.57 (0%) | $7.64 | $7.40 | 50,900 | $241.37 M |
| 02/12/2025 | $7.40 | $7.48 (1.08%) | $7.65 | $7.40 | 46,900 | $238.50 M |
| 02/11/2025 | $7.50 | $7.48 (-0.27%) | $7.58 | $7.40 | 42,700 | $238.50 M |
| 02/10/2025 | $7.77 | $7.54 (-2.96%) | $7.77 | $7.31 | 99,144 | $240.41 M |
| 02/07/2025 | $7.99 | $7.66 (-4.13%) | $7.99 | $7.27 | 282,600 | $244.24 M |
| 02/06/2025 | $7.96 | $7.92 (-0.5%) | $8.09 | $7.91 | 52,300 | $252.53 M |
| 02/05/2025 | $8.10 | $7.99 (-1.36%) | $8.11 | $7.88 | 56,500 | $254.76 M |
| 02/04/2025 | $7.74 | $8.06 (4.13%) | $8.13 | $7.70 | 69,328 | $256.99 M |
| 02/03/2025 | $7.72 | $7.73 (0.13%) | $7.76 | $7.60 | 68,200 | $246.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
