5 DAY PERFORMANCE
+5.33%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
-36.55%
6 MONTH PERFORMANCE
-35.51%
YEAR-TO-DATE PERFORMANCE
-80.27%
1 YEAR PERFORMANCE
-80.54%
Zynex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $1.55 | $1.58 (1.94%) | $1.61 | $1.55 | 77.30 K | $47.81 M |
| 09/19/2025 | $1.58 | $1.55 (-1.9%) | $1.61 | $1.55 | 89.90 K | $46.90 M |
| 09/18/2025 | $1.51 | $1.55 (2.65%) | $1.60 | $1.51 | 78.20 K | $46.90 M |
| 09/17/2025 | $1.54 | $1.50 (-2.6%) | $1.62 | $1.50 | 97.50 K | $45.39 M |
| 09/16/2025 | $1.48 | $1.56 (5.41%) | $1.58 | $1.47 | 101.01 K | $47.20 M |
| 09/15/2025 | $1.48 | $1.48 (0%) | $1.50 | $1.44 | 117.62 K | $44.78 M |
| 09/12/2025 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.46 | 63.84 K | $44.78 M |
| 09/11/2025 | $1.46 | $1.54 (5.48%) | $1.55 | $1.46 | 91.31 K | $46.60 M |
| 09/10/2025 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.44 | 93.00 K | $44.18 M |
| 09/09/2025 | $1.46 | $1.50 (2.74%) | $1.50 | $1.41 | 172.51 K | $45.39 M |
| 09/08/2025 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.42 | 80.44 K | $44.18 M |
| 09/05/2025 | $1.48 | $1.49 (0.68%) | $1.55 | $1.47 | 106.17 K | $45.08 M |
| 09/04/2025 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.46 | 54.70 K | $45.08 M |
| 09/03/2025 | $1.56 | $1.49 (-4.49%) | $1.60 | $1.48 | 127.92 K | $45.08 M |
| 09/02/2025 | $1.61 | $1.55 (-3.73%) | $1.68 | $1.52 | 149.93 K | $46.90 M |
| 08/29/2025 | $1.67 | $1.64 (-1.8%) | $1.68 | $1.62 | 72.20 K | $49.62 M |
| 08/28/2025 | $1.70 | $1.64 (-3.53%) | $1.72 | $1.64 | 75.28 K | $49.62 M |
| 08/27/2025 | $1.68 | $1.68 (0%) | $1.73 | $1.66 | 67.22 K | $50.83 M |
| 08/26/2025 | $1.68 | $1.66 (-1.19%) | $1.75 | $1.63 | 165.52 K | $50.23 M |
| 08/25/2025 | $1.62 | $1.68 (3.7%) | $1.69 | $1.59 | 135.43 K | $50.83 M |
| 08/22/2025 | $1.53 | $1.66 (8.5%) | $1.67 | $1.53 | 162.90 K | $50.23 M |
| 08/21/2025 | $1.51 | $1.53 (1.32%) | $1.56 | $1.51 | 71.60 K | $46.29 M |
| 08/20/2025 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.50 | 112.90 K | $46.60 M |
| 08/19/2025 | $1.52 | $1.56 (2.63%) | $1.65 | $1.52 | 235.92 K | $47.20 M |
| 08/18/2025 | $1.55 | $1.52 (-1.94%) | $1.62 | $1.51 | 201.41 K | $45.99 M |
| 08/15/2025 | $1.56 | $1.52 (-2.56%) | $1.59 | $1.51 | 73.70 K | $45.99 M |
| 08/14/2025 | $1.60 | $1.59 (-0.63%) | $1.64 | $1.55 | 125.50 K | $48.11 M |
| 08/13/2025 | $1.58 | $1.65 (4.43%) | $1.67 | $1.58 | 183.60 K | $49.93 M |
| 08/12/2025 | $1.40 | $1.58 (12.86%) | $1.60 | $1.40 | 217.97 K | $47.81 M |
| 08/11/2025 | $1.45 | $1.42 (-2.07%) | $1.46 | $1.37 | 161.10 K | $42.97 M |
| 08/08/2025 | $1.48 | $1.45 (-2.03%) | $1.51 | $1.43 | 198.10 K | $43.87 M |
| 08/07/2025 | $1.55 | $1.47 (-5.16%) | $1.58 | $1.46 | 173.43 K | $44.48 M |
| 08/06/2025 | $1.57 | $1.55 (-1.27%) | $1.64 | $1.51 | 347.16 K | $46.90 M |
| 08/05/2025 | $1.68 | $1.56 (-7.14%) | $1.77 | $1.52 | 617.53 K | $47.20 M |
| 08/04/2025 | $1.33 | $1.73 (30.08%) | $1.80 | $1.30 | 5.02 M | $52.35 M |
| 08/01/2025 | $2.11 | $1.26 (-40.28%) | $2.11 | $1.23 | 2.28 M | $38.13 M |
| 07/31/2025 | $2.57 | $2.23 (-13.23%) | $2.57 | $2.23 | 233.10 K | $67.48 M |
| 07/30/2025 | $2.50 | $2.49 (-0.4%) | $2.60 | $2.45 | 72.30 K | $75.34 M |
| 07/29/2025 | $2.54 | $2.48 (-2.36%) | $2.59 | $2.48 | 119.00 K | $75.04 M |
| 07/28/2025 | $2.57 | $2.56 (-0.39%) | $2.63 | $2.50 | 100.70 K | $77.46 M |
| 07/25/2025 | $2.50 | $2.58 (3.2%) | $2.82 | $2.46 | 453.53 K | $81.54 M |
| 07/24/2025 | $2.50 | $2.53 (1.2%) | $2.58 | $2.47 | 164.42 K | $79.96 M |
| 07/23/2025 | $2.44 | $2.50 (2.46%) | $2.51 | $2.40 | 78.40 K | $79.01 M |
| 07/22/2025 | $2.34 | $2.44 (4.27%) | $2.47 | $2.34 | 56.54 K | $77.11 M |
| 07/21/2025 | $2.31 | $2.34 (1.3%) | $2.41 | $2.31 | 38.52 K | $73.95 M |
| 07/18/2025 | $2.37 | $2.31 (-2.53%) | $2.40 | $2.26 | 70.11 K | $73.01 M |
| 07/17/2025 | $2.29 | $2.35 (2.62%) | $2.48 | $2.29 | 85.80 K | $74.27 M |
| 07/16/2025 | $2.26 | $2.27 (0.44%) | $2.31 | $2.22 | 77.90 K | $71.74 M |
| 07/15/2025 | $2.13 | $2.28 (7.04%) | $2.28 | $2.13 | 120.45 K | $72.06 M |
| 07/14/2025 | $2.27 | $2.11 (-7.05%) | $2.29 | $2.05 | 227.22 K | $66.68 M |
| 07/11/2025 | $2.31 | $2.24 (-3.03%) | $2.33 | $2.18 | 106.20 K | $70.79 M |
| 07/10/2025 | $2.40 | $2.30 (-4.17%) | $2.44 | $2.29 | 72.53 K | $72.69 M |
| 07/09/2025 | $2.43 | $2.39 (-1.65%) | $2.49 | $2.38 | 166.75 K | $75.53 M |
| 07/08/2025 | $2.54 | $2.43 (-4.33%) | $2.54 | $2.42 | 94.70 K | $76.80 M |
| 07/07/2025 | $2.44 | $2.51 (2.87%) | $2.60 | $2.36 | 244.64 K | $79.33 M |
| 07/03/2025 | $2.61 | $2.40 (-8.05%) | $2.67 | $2.31 | 243.22 K | $75.85 M |
| 07/02/2025 | $2.65 | $2.69 (1.51%) | $2.72 | $2.63 | 93.30 K | $85.01 M |
| 07/01/2025 | $2.58 | $2.66 (3.1%) | $2.71 | $2.51 | 125.45 K | $84.07 M |
| 06/30/2025 | $2.61 | $2.58 (-1.15%) | $2.64 | $2.57 | 139.40 K | $81.54 M |
| 06/27/2025 | $2.61 | $2.55 (-2.3%) | $2.82 | $2.55 | 2.32 M | $80.59 M |
| 06/26/2025 | $2.45 | $2.61 (6.53%) | $2.61 | $2.43 | 127.11 K | $82.49 M |
| 06/25/2025 | $2.51 | $2.45 (-2.39%) | $2.55 | $2.40 | 125.70 K | $77.43 M |
| 06/24/2025 | $2.40 | $2.50 (4.17%) | $2.54 | $2.34 | 186.92 K | $79.01 M |
| 06/23/2025 | $2.47 | $2.39 (-3.24%) | $2.56 | $2.30 | 136.05 K | $75.53 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.
