Zynex, Inc. - Common Stock (ZYXI)

Historical Prices For Zynex, Inc. - Common Stock (ZYXI)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	1.33	1.33	1.21	1.25	136,897	1.25
10/29/2025	1.33	1.34	1.30	1.32	61,113	1.32
10/28/2025	1.38	1.39	1.30	1.32	83,454	1.32
10/27/2025	1.39	1.42	1.35	1.36	48,262	1.36
10/24/2025	1.35	1.43	1.35	1.40	95,044	1.40
10/23/2025	1.35	1.41	1.32	1.36	65,399	1.36
10/22/2025	1.42	1.43	1.32	1.34	87,376	1.34
10/21/2025	1.39	1.47	1.36	1.42	177,521	1.42
10/20/2025	1.34	1.38	1.33	1.36	29,728	1.36
10/17/2025	1.36	1.37	1.30	1.33	101,325	1.33
10/16/2025	1.37	1.40	1.32	1.34	64,567	1.34
10/15/2025	1.37	1.40	1.37	1.39	34,057	1.39
10/14/2025	1.36	1.41	1.35	1.38	46,529	1.38
10/13/2025	1.41	1.43	1.35	1.38	36,922	1.38
10/10/2025	1.44	1.46	1.35	1.38	123,092	1.38
10/09/2025	1.46	1.51	1.43	1.44	42,754	1.44
10/08/2025	1.45	1.52	1.45	1.48	58,566	1.48
10/07/2025	1.49	1.51	1.41	1.45	123,702	1.45
10/06/2025	1.45	1.51	1.45	1.47	101,989	1.47
10/03/2025	1.44	1.50	1.44	1.47	81,489	1.47
10/02/2025	1.43	1.47	1.43	1.45	40,798	1.45
10/01/2025	1.42	1.46	1.42	1.44	45,223	1.44
9/30/2025	1.46	1.48	1.45	1.45	48,193	1.45
9/29/2025	1.45	1.49	1.42	1.47	115,836	1.47
9/26/2025	1.47	1.50	1.44	1.45	54,687	1.45
9/25/2025	1.51	1.54	1.45	1.47	109,425	1.47
9/24/2025	1.55	1.59	1.50	1.50	80,593	1.50
9/23/2025	1.60	1.60	1.50	1.53	117,350	1.53
9/22/2025	1.55	1.61	1.55	1.58	77,296	1.58
9/19/2025	1.58	1.60	1.55	1.55	89,921	1.55
9/18/2025	1.51	1.60	1.51	1.55	78,187	1.55
9/17/2025	1.54	1.62	1.50	1.50	97,516	1.50
9/16/2025	1.48	1.58	1.47	1.56	101,008	1.56
9/15/2025	1.48	1.50	1.44	1.48	117,600	1.48
9/12/2025	1.54	1.54	1.46	1.48	63,841	1.48
9/11/2025	1.46	1.55	1.46	1.54	91,312	1.54
9/10/2025	1.47	1.50	1.44	1.46	92,968	1.46
9/09/2025	1.46	1.50	1.41	1.50	172,505	1.50
9/08/2025	1.49	1.50	1.42	1.46	80,434	1.46
9/05/2025	1.48	1.54	1.47	1.49	106,166	1.49
9/04/2025	1.50	1.50	1.46	1.49	54,691	1.49
9/03/2025	1.56	1.60	1.48	1.49	127,917	1.49
9/02/2025	1.61	1.68	1.52	1.55	148,933	1.55
8/29/2025	1.67	1.68	1.62	1.64	72,155	1.64
8/28/2025	1.70	1.72	1.64	1.64	75,242	1.64
8/27/2025	1.68	1.73	1.66	1.68	67,197	1.68
8/26/2025	1.68	1.75	1.63	1.66	165,520	1.66
8/25/2025	1.62	1.69	1.59	1.68	135,427	1.68
8/22/2025	1.53	1.67	1.53	1.66	162,875	1.66
8/21/2025	1.51	1.55	1.50	1.53	71,597	1.53
8/20/2025	1.57	1.60	1.50	1.54	112,899	1.54
8/19/2025	1.52	1.65	1.52	1.56	235,918	1.56
8/18/2025	1.55	1.62	1.51	1.52	201,396	1.52
8/15/2025	1.56	1.59	1.51	1.52	73,654	1.52
8/14/2025	1.60	1.64	1.55	1.59	125,481	1.59
8/13/2025	1.58	1.67	1.58	1.65	183,584	1.65
8/12/2025	1.40	1.60	1.40	1.58	217,785	1.58
8/11/2025	1.45	1.46	1.37	1.42	161,057	1.42
8/08/2025	1.48	1.51	1.43	1.45	198,100	1.45
8/07/2025	1.55	1.58	1.46	1.47	173,431	1.47
8/06/2025	1.57	1.64	1.51	1.55	347,145	1.55
8/05/2025	1.68	1.77	1.52	1.56	617,443	1.56
8/04/2025	1.33	1.80	1.30	1.73	5,019,507	1.73
8/01/2025	2.11	2.11	1.23	1.26	2,284,934	1.26
7/31/2025	2.57	2.57	2.23	2.23	229,942	2.23