ZETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.47	18.56	16.66	16.98	-	-12.56%	62,805
Feb 26, 2026	19.56	20.40	19.13	19.42	19.42	1.68%	31,975
Feb 25, 2026	17.66	19.10	16.20	19.10	19.10	11.31%	109,122
Feb 24, 2026	13.83	17.16	13.83	17.16	17.16	27.87%	122,312
Feb 23, 2026	14.80	15.09	13.02	13.42	13.42	-17.77%	101,170
Feb 20, 2026	16.27	16.60	15.94	16.32	16.32	8.68%	8,353
Feb 19, 2026	15.44	15.44	14.56	15.02	15.02	-2.80%	7,720
Feb 18, 2026	14.61	15.46	14.61	15.45	15.45	6.81%	11,109
Feb 17, 2026	13.89	14.67	13.89	14.47	14.47	-2.30%	3,105
Feb 13, 2026	13.66	15.09	13.66	14.81	14.81	6.09%	20,623
Feb 12, 2026	15.82	15.82	13.19	13.96	13.96	-11.80%	51,367
Feb 11, 2026	17.52	17.52	15.71	15.82	15.82	-14.11%	12,222
Feb 10, 2026	19.07	19.14	17.90	18.42	18.42	2.45%	8,749
Feb 9, 2026	19.08	19.08	16.87	17.98	17.98	0.16%	34,623
Feb 6, 2026	17.48	17.95	16.19	17.95	17.95	12.14%	31,922
Feb 5, 2026	18.26	18.56	15.95	16.01	16.01	-16.43%	19,029