ZETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	36.94	36.94	35.08	35.08	35.08	-3.69%	8,694
Aug 21, 2026	32.88	36.52	32.88	36.43	36.43	8.22%	15,336
Aug 20, 2026	33.56	35.80	33.31	33.66	33.66	-6.82%	6,246
Aug 19, 2026	36.65	37.57	35.87	36.12	36.12	3.77%	4,927
Aug 18, 2026	35.14	37.06	34.81	34.81	34.81	-3.67%	8,494
Aug 17, 2026	35.67	36.40	35.34	36.14	36.14	-2.41%	14,201
Aug 14, 2026	37.82	37.83	36.54	37.03	37.03	-4.30%	9,572
Aug 13, 2026	36.00	38.69	35.15	38.69	38.69	8.25%	10,801
Aug 12, 2026	38.00	39.23	34.77	35.74	35.74	-3.35%	24,196
Aug 11, 2026	33.70	37.03	32.27	36.98	36.98	10.12%	10,461
Aug 10, 2026	30.71	33.98	30.71	33.58	33.58	7.37%	17,289
Aug 7, 2026	29.58	31.31	29.58	31.27	31.27	6.84%	21,859
Aug 6, 2026	32.60	32.60	28.55	29.27	29.27	-10.41%	71,478
Aug 5, 2026	27.58	35.77	27.58	32.67	32.67	23.14%	203,496
Aug 4, 2026	24.64	27.05	24.64	26.53	26.53	15.35%	136,790
Aug 3, 2026	22.50	24.05	22.36	23.00	23.00	8.85%	47,594
Jul 31, 2026	21.00	21.39	20.10	21.13	21.13	1.26%	7,379
Jul 30, 2026	20.77	20.87	19.75	20.87	20.87	-5.05%	17,328
Jul 29, 2026	23.04	23.67	21.94	21.98	21.98	0.42%	21,080
Jul 28, 2026	19.50	22.20	18.84	21.88	21.88	11.42%	32,857
Jul 27, 2026	18.11	19.98	18.11	19.64	19.64	15.73%	46,942
Jul 24, 2026	16.98	17.52	16.97	16.97	16.97	-1.74%	6,762
Jul 23, 2026	19.47	19.47	16.95	17.27	17.27	-8.91%	29,115
Jul 22, 2026	20.00	20.00	18.49	18.96	18.96	-8.80%	25,322
Jul 21, 2026	21.32	22.20	20.57	20.79	20.79	-1.47%	16,224
Jul 20, 2026	21.36	22.28	19.78	21.10	21.10	-3.96%	17,748
Jul 17, 2026	20.06	23.23	19.68	21.97	21.97	3.39%	35,797
Jul 16, 2026	23.82	23.82	21.25	21.25	21.25	-9.83%	30,236
Jul 15, 2026	25.00	25.30	23.50	23.57	23.57	-1.60%	21,447
Jul 14, 2026	19.95	23.95	19.90	23.95	23.95	6.02%	27,447
Jul 13, 2026	22.57	24.29	21.74	22.59	22.59	3.62%	37,202
Jul 10, 2026	23.99	23.99	21.31	21.80	21.80	-3.88%	31,194
Jul 9, 2026	20.29	23.55	20.17	22.68	22.68	2.79%	50,385
Jul 8, 2026	20.86	22.11	20.63	22.07	22.07	-2.69%	53,340
Jul 7, 2026	23.30	24.71	21.14	22.67	22.67	0.33%	109,583
Jul 6, 2026	19.42	22.60	19.42	22.60	22.60	11.13%	86,526
Jul 2, 2026	20.56	21.34	19.66	20.34	20.34	-1.49%	135,670
Jul 1, 2026	19.56	21.76	19.41	20.64	20.64	11.71%	105,760
Jun 30, 2026	18.27	18.51	17.25	18.48	18.48	-0.11%	32,412
Jun 29, 2026	18.20	19.05	17.99	18.50	18.50	7.63%	38,734
Jun 26, 2026	15.64	17.35	15.50	17.19	17.19	12.71%	47,932
Jun 25, 2026	17.09	17.09	15.21	15.25	15.25	-10.35%	105,620
Jun 24, 2026	18.73	19.78	16.51	17.01	17.01	-7.85%	68,225
Jun 23, 2026	19.10	20.10	17.70	18.46	18.46	11.14%	80,842
Jun 22, 2026	17.34	18.00	15.86	16.61	16.61	-3.60%	41,191
Jun 18, 2026	17.24	17.45	15.52	17.23	17.23	2.34%	688,541
Jun 17, 2026	17.90	18.80	16.82	16.84	16.84	-12.04%	42,447
Jun 16, 2026	19.02	19.90	18.11	19.14	19.14	-5.15%	29,812
Jun 15, 2026	21.40	21.40	18.96	20.18	20.18	1.00%	37,746
Jun 12, 2026	19.07	20.11	18.50	19.98	19.98	1.58%	11,737