5 DAY PERFORMANCE
-1.24%
1 MONTH PERFORMANCE
-0.42%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
-71.05%
YEAR-TO-DATE PERFORMANCE
-70.29%
1 YEAR PERFORMANCE
-73.56%
Zynex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $2.47 | $2.39 (-3.24%) | $2.56 | $2.30 | 133.73 K | $74.59 M |
| 06/20/2025 | $2.44 | $2.49 (2.05%) | $2.58 | $2.41 | 208.29 K | $78.69 M |
| 06/18/2025 | $2.34 | $2.41 (2.99%) | $2.46 | $2.31 | 157.44 K | $76.17 M |
| 06/17/2025 | $2.37 | $2.36 (-0.42%) | $2.47 | $2.28 | 182.51 K | $74.59 M |
| 06/16/2025 | $2.13 | $2.37 (11.27%) | $2.38 | $2.08 | 179.04 K | $74.90 M |
| 06/13/2025 | $2.02 | $2.10 (3.96%) | $2.14 | $2.00 | 99.60 K | $66.37 M |
| 06/12/2025 | $2.05 | $2.07 (0.98%) | $2.13 | $1.99 | 176.26 K | $65.42 M |
| 06/11/2025 | $2.18 | $2.04 (-6.42%) | $2.22 | $2.03 | 101.39 K | $64.47 M |
| 06/10/2025 | $2.21 | $2.19 (-0.9%) | $2.25 | $2.19 | 101.70 K | $69.21 M |
| 06/09/2025 | $2.20 | $2.19 (-0.45%) | $2.26 | $2.13 | 114.00 K | $69.21 M |
| 06/06/2025 | $2.18 | $2.18 (0%) | $2.27 | $2.15 | 187.25 K | $68.90 M |
| 06/05/2025 | $2.18 | $2.13 (-2.29%) | $2.20 | $2.12 | 55.57 K | $67.32 M |
| 06/04/2025 | $2.14 | $2.15 (0.47%) | $2.25 | $2.14 | 159.22 K | $67.95 M |
| 06/03/2025 | $2.11 | $2.14 (1.42%) | $2.17 | $1.99 | 676.24 K | $67.63 M |
| 06/02/2025 | $2.35 | $2.02 (-14.04%) | $2.35 | $1.99 | 458.60 K | $63.84 M |
| 05/30/2025 | $2.36 | $2.34 (-0.85%) | $2.43 | $2.20 | 453.90 K | $73.95 M |
| 05/29/2025 | $2.51 | $2.37 (-5.58%) | $2.53 | $2.36 | 103.10 K | $74.90 M |
| 05/28/2025 | $2.56 | $2.49 (-2.73%) | $2.61 | $2.40 | 127.22 K | $78.69 M |
| 05/27/2025 | $2.40 | $2.59 (7.92%) | $2.66 | $2.40 | 300.93 K | $81.85 M |
| 05/23/2025 | $2.23 | $2.39 (7.17%) | $2.40 | $2.23 | 121.90 K | $75.53 M |
| 05/22/2025 | $2.26 | $2.30 (1.77%) | $2.38 | $2.21 | 132.01 K | $72.69 M |
| 05/21/2025 | $2.42 | $2.27 (-6.2%) | $2.46 | $2.27 | 115.30 K | $71.74 M |
| 05/20/2025 | $2.34 | $2.47 (5.56%) | $2.52 | $2.33 | 106.51 K | $78.06 M |
| 05/19/2025 | $2.45 | $2.36 (-3.67%) | $2.45 | $2.33 | 81.76 K | $74.59 M |
| 05/16/2025 | $2.21 | $2.48 (12.22%) | $2.51 | $2.16 | 257.89 K | $78.38 M |
| 05/15/2025 | $2.09 | $2.19 (4.78%) | $2.25 | $2.07 | 152.70 K | $69.21 M |
| 05/14/2025 | $2.17 | $2.10 (-3.23%) | $2.21 | $2.10 | 101.86 K | $66.37 M |
| 05/13/2025 | $2.17 | $2.17 (0%) | $2.25 | $2.11 | 115.94 K | $68.58 M |
| 05/12/2025 | $2.09 | $2.15 (2.87%) | $2.22 | $2.05 | 206.20 K | $67.95 M |
| 05/09/2025 | $2.15 | $2.07 (-3.72%) | $2.16 | $2.07 | 62.80 K | $65.42 M |
| 05/08/2025 | $2.09 | $2.12 (1.44%) | $2.19 | $2.07 | 104.20 K | $67.00 M |
| 05/07/2025 | $2.03 | $2.08 (2.46%) | $2.09 | $1.99 | 165.04 K | $65.74 M |
| 05/06/2025 | $2.11 | $2.03 (-3.79%) | $2.11 | $1.95 | 168.74 K | $64.16 M |
| 05/05/2025 | $2.31 | $2.11 (-8.66%) | $2.31 | $2.05 | 191.70 K | $66.68 M |
| 05/02/2025 | $1.99 | $2.31 (16.08%) | $2.33 | $1.96 | 335.93 K | $73.01 M |
| 05/01/2025 | $1.75 | $2.01 (14.86%) | $2.01 | $1.70 | 647.81 K | $63.52 M |
| 04/30/2025 | $2.03 | $1.66 (-18.23%) | $2.10 | $1.66 | 825.40 K | $52.46 M |
| 04/29/2025 | $2.24 | $2.23 (-0.45%) | $2.30 | $2.20 | 206.30 K | $70.48 M |
| 04/28/2025 | $2.08 | $2.25 (8.17%) | $2.40 | $2.08 | 339.40 K | $71.11 M |
| 04/25/2025 | $2.50 | $2.41 (-3.6%) | $2.57 | $2.37 | 188.90 K | $76.84 M |
| 04/24/2025 | $2.41 | $2.52 (4.56%) | $2.57 | $2.40 | 114.80 K | $80.35 M |
| 04/23/2025 | $2.33 | $2.44 (4.72%) | $2.48 | $2.33 | 221.06 K | $77.80 M |
| 04/22/2025 | $2.15 | $2.26 (5.12%) | $2.26 | $2.13 | 221.30 K | $72.06 M |
| 04/21/2025 | $2.18 | $2.13 (-2.29%) | $2.18 | $2.09 | 99.90 K | $67.92 M |
| 04/17/2025 | $2.14 | $2.18 (1.87%) | $2.20 | $2.11 | 113.14 K | $69.51 M |
| 04/16/2025 | $2.19 | $2.15 (-1.83%) | $2.21 | $2.13 | 110.40 K | $68.55 M |
| 04/15/2025 | $2.16 | $2.20 (1.85%) | $2.24 | $2.15 | 143.85 K | $70.15 M |
| 04/14/2025 | $2.23 | $2.21 (-0.9%) | $2.23 | $2.12 | 195.10 K | $70.47 M |
| 04/11/2025 | $2.18 | $2.19 (0.46%) | $2.19 | $2.03 | 144.51 K | $69.83 M |
| 04/10/2025 | $2.29 | $2.15 (-6.11%) | $2.29 | $2.11 | 146.93 K | $68.55 M |
| 04/09/2025 | $2.08 | $2.35 (12.98%) | $2.46 | $2.03 | 228.40 K | $74.93 M |
| 04/08/2025 | $2.22 | $2.11 (-4.95%) | $2.25 | $2.07 | 135.30 K | $67.28 M |
| 04/07/2025 | $2.07 | $2.16 (4.35%) | $2.17 | $1.93 | 341.25 K | $68.87 M |
| 04/04/2025 | $2.20 | $2.16 (-1.82%) | $2.24 | $2.10 | 332.47 K | $68.87 M |
| 04/03/2025 | $2.38 | $2.25 (-5.46%) | $2.38 | $2.23 | 205.06 K | $71.74 M |
| 04/02/2025 | $2.42 | $2.44 (0.83%) | $2.45 | $2.35 | 187.67 K | $77.80 M |
| 04/01/2025 | $2.18 | $2.48 (13.76%) | $2.58 | $2.14 | 693.80 K | $79.07 M |
| 03/31/2025 | $2.24 | $2.20 (-1.79%) | $2.27 | $2.14 | 345.26 K | $70.15 M |
| 03/28/2025 | $2.43 | $2.25 (-7.41%) | $2.43 | $2.24 | 256.34 K | $71.74 M |
| 03/27/2025 | $2.44 | $2.43 (-0.41%) | $2.47 | $2.36 | 224.61 K | $77.48 M |
| 03/26/2025 | $2.54 | $2.46 (-3.15%) | $2.58 | $2.45 | 237.80 K | $78.44 M |
| 03/25/2025 | $2.60 | $2.54 (-2.31%) | $2.61 | $2.47 | 314.17 K | $80.99 M |
| 03/24/2025 | $2.44 | $2.59 (6.15%) | $2.64 | $2.42 | 494.73 K | $82.58 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.
