5 DAY PERFORMANCE
-10.57%
1 MONTH PERFORMANCE
-69.49%
3 MONTH PERFORMANCE
-72.53%
6 MONTH PERFORMANCE
-71.90%
YEAR-TO-DATE PERFORMANCE
-72.53%
1 YEAR PERFORMANCE
-82.22%
Zynex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $2.24 | $2.20 (-1.79%) | $2.27 | $2.14 | 345,185 | $72.06 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 | $233.55 M |
| 03/06/2025 | $7.27 | $7.27 (0%) | $7.33 | $7.00 | 89,401 | $231.00 M |
| 03/05/2025 | $7.35 | $7.23 (-1.63%) | $7.43 | $7.21 | 39,500 | $229.73 M |
| 03/04/2025 | $7.04 | $7.35 (4.4%) | $7.37 | $7.01 | 98,500 | $233.55 M |
| 03/03/2025 | $7.26 | $7.21 (-0.69%) | $7.34 | $7.07 | 95,800 | $229.10 M |
| 02/28/2025 | $7.42 | $7.21 (-2.83%) | $7.42 | $7.20 | 59,500 | $229.10 M |
| 02/27/2025 | $7.42 | $7.44 (0.27%) | $7.52 | $7.35 | 60,700 | $236.41 M |
| 02/26/2025 | $7.47 | $7.42 (-0.67%) | $7.58 | $7.30 | 64,001 | $235.77 M |
| 02/25/2025 | $7.35 | $7.55 (2.72%) | $7.55 | $7.35 | 71,730 | $239.90 M |
| 02/24/2025 | $7.27 | $7.36 (1.24%) | $7.45 | $7.18 | 89,849 | $233.86 M |
| 02/21/2025 | $7.41 | $7.19 (-2.97%) | $7.50 | $7.12 | 243,800 | $228.46 M |
| 02/20/2025 | $7.55 | $7.41 (-1.85%) | $7.55 | $7.34 | 65,643 | $235.45 M |
| 02/19/2025 | $7.57 | $7.52 (-0.66%) | $7.67 | $7.48 | 48,333 | $238.95 M |
| 02/18/2025 | $7.52 | $7.66 (1.86%) | $7.70 | $7.52 | 50,800 | $243.40 M |
| 02/14/2025 | $7.60 | $7.54 (-0.79%) | $7.63 | $7.47 | 41,740 | $239.58 M |
| 02/13/2025 | $7.57 | $7.57 (0%) | $7.64 | $7.40 | 50,900 | $240.54 M |
| 02/12/2025 | $7.40 | $7.48 (1.08%) | $7.65 | $7.40 | 46,900 | $237.68 M |
| 02/11/2025 | $7.50 | $7.48 (-0.27%) | $7.58 | $7.40 | 42,700 | $237.68 M |
| 02/10/2025 | $7.77 | $7.54 (-2.96%) | $7.77 | $7.31 | 99,144 | $239.58 M |
| 02/07/2025 | $7.99 | $7.66 (-4.13%) | $7.99 | $7.27 | 282,600 | $243.40 M |
| 02/06/2025 | $7.96 | $7.92 (-0.5%) | $8.09 | $7.91 | 52,300 | $251.66 M |
| 02/05/2025 | $8.10 | $7.99 (-1.36%) | $8.11 | $7.88 | 56,500 | $253.88 M |
| 02/04/2025 | $7.74 | $8.06 (4.13%) | $8.13 | $7.70 | 69,328 | $256.11 M |
| 02/03/2025 | $7.72 | $7.73 (0.13%) | $7.76 | $7.60 | 68,200 | $245.62 M |
| 01/31/2025 | $8.07 | $7.84 (-2.85%) | $8.08 | $7.72 | 83,723 | $249.12 M |
| 01/30/2025 | $8.28 | $8.08 (-2.42%) | $8.36 | $8.06 | 37,800 | $256.74 M |
| 01/29/2025 | $8.02 | $8.27 (3.12%) | $8.29 | $8.00 | 36,236 | $262.78 M |
| 01/28/2025 | $8.13 | $8.04 (-1.11%) | $8.21 | $8.03 | 39,300 | $255.47 M |
| 01/27/2025 | $8.29 | $8.19 (-1.21%) | $8.45 | $8.15 | 43,800 | $260.24 M |
| 01/24/2025 | $8.22 | $8.36 (1.7%) | $8.42 | $8.16 | 70,230 | $265.64 M |
| 01/23/2025 | $8.20 | $8.28 (0.98%) | $8.30 | $8.12 | 56,212 | $263.10 M |
| 01/22/2025 | $8.00 | $8.18 (2.25%) | $8.28 | $8.00 | 56,800 | $259.92 M |
| 01/21/2025 | $7.76 | $8.14 (4.9%) | $8.17 | $7.75 | 88,242 | $258.65 M |
| 01/17/2025 | $8.00 | $7.68 (-4%) | $8.00 | $7.57 | 60,000 | $244.03 M |
| 01/16/2025 | $7.81 | $7.87 (0.77%) | $7.91 | $7.79 | 45,000 | $250.07 M |
| 01/15/2025 | $7.82 | $7.87 (0.64%) | $7.90 | $7.69 | 52,236 | $250.07 M |
| 01/14/2025 | $7.79 | $7.66 (-1.67%) | $7.86 | $7.50 | 91,300 | $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 |
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.
