Zynex, Inc. (ZYXI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.03

$0.13 (-11.21%)

Last update: 04:00 PM EST

Day's range

$1.17

5 DAY PERFORMANCE

-18.25%

1 MONTH PERFORMANCE

-8.85%

3 MONTH PERFORMANCE

-30.87%

6 MONTH PERFORMANCE

-51.64%

YEAR-TO-DATE PERFORMANCE

-87.14%

1 YEAR PERFORMANCE

-87.03%

Zynex, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$1.16	$1.03 (-11.21%)	$1.17	$1.00	1.14 M	$31.22 M
12/03/2025	$1.13	$1.16 (2.65%)	$1.35	$1.13	1.46 M	$35.16 M
12/02/2025	$1.29	$1.17 (-9.3%)	$1.31	$1.08	2.04 M	$35.47 M
12/01/2025	$1.21	$1.23 (1.65%)	$1.50	$1.21	6.73 M	$37.29 M
11/28/2025	$1.44	$1.26 (-12.5%)	$1.68	$1.21	8.69 M	$38.20 M
11/26/2025	$0.72	$1.59 (120.68%)	$2.10	$0.70	141.27 M	$48.20 M
11/25/2025	$0.70	$0.74 (5.6%)	$0.80	$0.69	1.34 M	$22.35 M
11/24/2025	$0.66	$0.73 (10.27%)	$0.88	$0.63	12.25 M	$22.13 M
11/21/2025	$0.47	$0.62 (32.31%)	$0.66	$0.47	7.91 M	$18.73 M
11/20/2025	$0.54	$0.48 (-11.45%)	$0.58	$0.44	3.26 M	$14.47 M
11/19/2025	$0.46	$0.56 (21.98%)	$0.74	$0.42	101.12 M	$16.82 M
11/18/2025	$0.46	$0.42 (-8%)	$0.49	$0.38	2.04 M	$12.73 M
11/17/2025	$0.61	$0.57 (-6.92%)	$0.64	$0.52	1.07 M	$17.13 M
11/14/2025	$0.77	$0.57 (-26.22%)	$0.78	$0.51	1.42 M	$17.22 M
11/13/2025	$1.06	$0.78 (-26.55%)	$1.06	$0.73	1.13 M	$23.56 M
11/12/2025	$1.16	$1.10 (-5.17%)	$1.20	$1.10	76.70 K	$33.28 M
11/11/2025	$1.16	$1.16 (0%)	$1.19	$1.10	67.14 K	$35.10 M
11/10/2025	$1.03	$1.18 (14.56%)	$1.19	$1.03	185.07 K	$35.70 M
11/07/2025	$1.03	$1.04 (0.97%)	$1.10	$1.03	133.82 K	$31.47 M
11/06/2025	$1.11	$1.05 (-5.41%)	$1.13	$1.05	194.35 K	$31.77 M
11/05/2025	$1.11	$1.13 (1.8%)	$1.16	$1.09	59.52 K	$34.19 M
11/04/2025	$1.13	$1.14 (0.88%)	$1.19	$1.13	38.72 K	$34.49 M
11/03/2025	$1.15	$1.16 (0.87%)	$1.20	$1.15	142.18 K	$35.10 M
10/31/2025	$1.21	$1.15 (-4.96%)	$1.23	$1.13	163.20 K	$34.80 M
10/30/2025	$1.33	$1.25 (-6.02%)	$1.33	$1.21	137.40 K	$37.82 M
10/29/2025	$1.33	$1.32 (-0.75%)	$1.35	$1.30	61.61 K	$39.94 M
10/28/2025	$1.38	$1.32 (-4.35%)	$1.39	$1.30	83.50 K	$39.94 M
10/27/2025	$1.39	$1.36 (-2.16%)	$1.42	$1.35	48.30 K	$41.15 M
10/24/2025	$1.35	$1.40 (3.7%)	$1.43	$1.35	95.04 K	$42.36 M
10/23/2025	$1.35	$1.36 (0.74%)	$1.41	$1.32	65.40 K	$41.15 M
10/22/2025	$1.42	$1.34 (-5.63%)	$1.43	$1.32	87.40 K	$40.55 M
10/21/2025	$1.39	$1.42 (2.16%)	$1.47	$1.36	177.52 K	$42.97 M
10/20/2025	$1.34	$1.37 (2.24%)	$1.38	$1.33	29.73 K	$41.45 M
10/17/2025	$1.36	$1.33 (-2.21%)	$1.37	$1.30	101.33 K	$40.24 M
10/16/2025	$1.37	$1.34 (-2.19%)	$1.40	$1.32	65.01 K	$40.55 M
10/15/2025	$1.37	$1.39 (1.46%)	$1.40	$1.37	34.15 K	$42.06 M
10/14/2025	$1.36	$1.38 (1.47%)	$1.41	$1.35	46.53 K	$41.76 M
10/13/2025	$1.41	$1.38 (-2.13%)	$1.43	$1.35	36.92 K	$41.76 M
10/10/2025	$1.44	$1.38 (-4.17%)	$1.46	$1.35	123.10 K	$41.76 M
10/09/2025	$1.46	$1.44 (-1.37%)	$1.51	$1.43	42.80 K	$43.57 M
10/08/2025	$1.45	$1.48 (2.07%)	$1.52	$1.45	58.60 K	$44.78 M
10/07/2025	$1.49	$1.45 (-2.68%)	$1.51	$1.41	123.80 K	$43.87 M
10/06/2025	$1.45	$1.47 (1.38%)	$1.51	$1.45	101.99 K	$44.48 M
10/03/2025	$1.44	$1.47 (2.08%)	$1.50	$1.44	81.50 K	$44.48 M
10/02/2025	$1.43	$1.45 (1.4%)	$1.47	$1.43	40.80 K	$43.87 M
10/01/2025	$1.42	$1.44 (1.41%)	$1.46	$1.42	45.22 K	$43.57 M
09/30/2025	$1.46	$1.45 (-0.68%)	$1.48	$1.45	48.20 K	$43.87 M
09/29/2025	$1.45	$1.47 (1.38%)	$1.49	$1.42	115.84 K	$44.48 M
09/26/2025	$1.47	$1.45 (-1.36%)	$1.50	$1.44	54.70 K	$43.87 M
09/25/2025	$1.51	$1.47 (-2.65%)	$1.54	$1.45	109.43 K	$44.48 M
09/24/2025	$1.55	$1.50 (-3.23%)	$1.59	$1.50	80.60 K	$45.39 M
09/23/2025	$1.60	$1.53 (-4.38%)	$1.60	$1.50	118.40 K	$46.29 M
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	89.92 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	97.52 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