5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
-4.67%
3 MONTH PERFORMANCE
-2.39%
6 MONTH PERFORMANCE
-17.45%
YEAR-TO-DATE PERFORMANCE
-3.12%
1 YEAR PERFORMANCE
-23.24%
Zynex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $7.82 | $7.76 (-0.77%) | $7.82 | $7.69 | 14,807 | |
| 01/14/2025 | $7.79 | $7.66 (-1.67%) | $7.86 | $7.50 | 91,264 | $243.40 M |
| 01/13/2025 | $7.85 | $7.77 (-1.02%) | $7.85 | $7.62 | 70,000 | $246.89 M |
| 01/10/2025 | $8.04 | $7.83 (-2.61%) | $8.04 | $7.75 | 63,500 | $248.80 M |
| 01/08/2025 | $8.10 | $8.04 (-0.74%) | $8.12 | $7.91 | 46,238 | $255.47 M |
| 01/07/2025 | $8.16 | $8.10 (-0.74%) | $8.26 | $7.97 | 53,267 | $257.38 M |
| 01/06/2025 | $8.09 | $8.08 (-0.12%) | $8.15 | $8.02 | 44,122 | $256.74 M |
| 01/03/2025 | $7.84 | $8.09 (3.19%) | $8.15 | $7.77 | 50,625 | $257.06 M |
| 01/02/2025 | $8.12 | $7.81 (-3.82%) | $8.12 | $7.77 | 85,600 | $248.16 M |
| 12/31/2024 | $8.01 | $8.01 (0%) | $8.11 | $7.97 | 56,900 | $254.52 M |
| 12/30/2024 | $8.12 | $7.94 (-2.22%) | $8.14 | $7.93 | 69,262 | $252.29 M |
| 12/27/2024 | $8.28 | $8.21 (-0.85%) | $8.39 | $7.98 | 71,328 | $260.87 M |
| 12/26/2024 | $7.99 | $8.32 (4.13%) | $8.34 | $7.93 | 107,141 | $264.37 M |
| 12/24/2024 | $8.28 | $8.07 (-2.54%) | $8.28 | $8.02 | 27,700 | $256.42 M |
| 12/23/2024 | $8.23 | $8.22 (-0.12%) | $8.32 | $8.02 | 106,319 | $261.19 M |
| 12/20/2024 | $8.28 | $8.25 (-0.36%) | $8.72 | $8.21 | 321,389 | $262.14 M |
| 12/19/2024 | $8.27 | $8.40 (1.57%) | $8.44 | $8.22 | 48,800 | $266.91 M |
| 12/18/2024 | $8.49 | $8.17 (-3.77%) | $8.54 | $8.13 | 74,031 | $259.60 M |
| 12/17/2024 | $8.45 | $8.40 (-0.59%) | $8.62 | $8.36 | 97,299 | $266.91 M |
| 12/16/2024 | $8.15 | $8.45 (3.68%) | $8.50 | $8.15 | 87,441 | $268.50 M |
| 12/13/2024 | $8.16 | $8.14 (-0.25%) | $8.23 | $8.06 | 19,300 | $258.65 M |
| 12/12/2024 | $8.10 | $8.16 (0.74%) | $8.19 | $8.07 | 38,140 | $259.28 M |
| 12/11/2024 | $8.45 | $8.15 (-3.55%) | $8.56 | $8.15 | 118,843 | $258.97 M |
| 12/10/2024 | $8.18 | $8.40 (2.69%) | $8.42 | $8.15 | 38,125 | $266.91 M |
| 12/09/2024 | $8.16 | $8.19 (0.37%) | $8.39 | $8.10 | 67,120 | $260.24 M |
| 12/06/2024 | $7.97 | $8.13 (2.01%) | $8.15 | $7.80 | 53,349 | $258.33 M |
| 12/05/2024 | $8.00 | $7.94 (-0.75%) | $8.16 | $7.81 | 80,600 | $252.29 M |
| 12/04/2024 | $8.19 | $8.01 (-2.2%) | $8.23 | $7.94 | 52,237 | $254.52 M |
| 12/03/2024 | $8.14 | $8.13 (-0.12%) | $8.24 | $8.00 | 36,409 | $258.33 M |
| 12/02/2024 | $8.32 | $8.22 (-1.2%) | $8.32 | $7.95 | 55,800 | $261.19 M |
| 11/29/2024 | $8.36 | $8.32 (-0.48%) | $8.40 | $8.29 | 21,100 | $264.37 M |
| 11/27/2024 | $8.36 | $8.35 (-0.12%) | $8.47 | $8.32 | 23,200 | $265.32 M |
| 11/26/2024 | $8.43 | $8.33 (-1.19%) | $8.53 | $8.26 | 37,024 | $264.69 M |
| 11/25/2024 | $8.28 | $8.34 (0.72%) | $8.57 | $8.21 | 81,000 | $265.00 M |
| 11/22/2024 | $8.17 | $8.26 (1.1%) | $8.30 | $8.13 | 63,600 | $262.46 M |
| 11/21/2024 | $7.89 | $8.11 (2.79%) | $8.14 | $7.80 | 65,810 | $257.70 M |
| 11/20/2024 | $7.75 | $7.86 (1.42%) | $7.86 | $7.70 | 44,100 | $249.75 M |
| 11/19/2024 | $7.72 | $7.82 (1.3%) | $7.88 | $7.72 | 60,566 | $248.48 M |
| 11/18/2024 | $7.90 | $7.81 (-1.14%) | $7.96 | $7.73 | 68,934 | $248.16 M |
| 11/15/2024 | $8.08 | $7.80 (-3.47%) | $8.08 | $7.72 | 88,717 | $247.85 M |
| 11/14/2024 | $8.16 | $8.09 (-0.86%) | $8.21 | $7.99 | 82,800 | $257.06 M |
| 11/13/2024 | $8.57 | $8.13 (-5.13%) | $8.62 | $8.10 | 110,813 | $258.33 M |
| 11/12/2024 | $9.21 | $8.57 (-6.95%) | $9.33 | $8.43 | 130,527 | $272.31 M |
| 11/11/2024 | $9.12 | $9.30 (1.97%) | $9.30 | $8.99 | 97,200 | $295.51 M |
| 11/08/2024 | $8.81 | $9.01 (2.27%) | $9.04 | $8.68 | 84,000 | $286.29 M |
| 11/07/2024 | $9.12 | $8.83 (-3.18%) | $9.30 | $8.79 | 93,100 | $280.57 M |
| 11/06/2024 | $8.84 | $9.21 (4.19%) | $9.22 | $8.74 | 244,000 | $292.65 M |
| 11/05/2024 | $8.00 | $8.36 (4.5%) | $8.40 | $7.97 | 86,800 | $265.64 M |
| 11/04/2024 | $8.67 | $8.00 (-7.73%) | $8.73 | $7.99 | 110,700 | $254.20 M |
| 11/01/2024 | $8.74 | $8.76 (0.23%) | $8.78 | $8.48 | 132,500 | $278.35 M |
| 10/31/2024 | $8.98 | $8.63 (-3.9%) | $9.04 | $8.56 | 95,848 | $274.22 M |
| 10/30/2024 | $8.88 | $9.02 (1.58%) | $9.04 | $8.88 | 72,700 | $286.61 M |
| 10/29/2024 | $8.79 | $8.92 (1.48%) | $9.02 | $8.76 | 94,833 | $283.43 M |
| 10/28/2024 | $9.03 | $8.88 (-1.66%) | $9.20 | $8.80 | 148,057 | $282.16 M |
| 10/25/2024 | $8.67 | $9.12 (5.19%) | $9.42 | $8.59 | 264,500 | $289.79 M |
| 10/24/2024 | $8.39 | $8.59 (2.38%) | $8.67 | $8.33 | 152,716 | $272.95 M |
| 10/23/2024 | $8.53 | $8.36 (-1.99%) | $8.53 | $8.31 | 70,447 | $265.64 M |
| 10/22/2024 | $8.40 | $8.53 (1.55%) | $8.71 | $8.37 | 139,823 | $271.04 M |
| 10/21/2024 | $8.05 | $8.37 (3.98%) | $8.39 | $7.95 | 251,400 | $265.96 M |
| 10/18/2024 | $7.98 | $8.03 (0.63%) | $8.09 | $7.94 | 82,637 | $255.05 M |
| 10/17/2024 | $7.96 | $7.95 (-0.13%) | $7.96 | $7.83 | 62,100 | $252.51 M |
| 10/16/2024 | $8.05 | $7.89 (-1.99%) | $8.06 | $7.86 | 60,002 | $250.60 M |
| 10/15/2024 | $7.91 | $7.95 (0.51%) | $8.09 | $7.90 | 88,000 | $252.51 M |