ZETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	16.40	16.66	15.70	15.98	15.98	-0.14%	25,847
May 6, 2026	16.93	16.93	15.30	16.01	16.01	-6.66%	40,093
May 5, 2026	17.50	17.56	16.73	17.15	17.15	-6.30%	70,349
May 4, 2026	18.00	19.07	17.42	18.30	18.30	-1.42%	49,417
May 1, 2026	20.71	21.10	18.36	18.56	18.56	0.89%	155,210
Apr 30, 2026	17.10	19.04	16.91	18.40	18.40	7.53%	200,631
Apr 29, 2026	17.04	17.11	16.55	17.11	17.11	0.27%	12,795
Apr 28, 2026	17.76	17.97	17.07	17.07	17.06	-4.56%	5,566
Apr 27, 2026	16.80	18.06	16.80	17.88	17.88	7.26%	20,337
Apr 24, 2026	16.11	16.67	15.79	16.67	16.67	4.70%	14,177
Apr 23, 2026	16.26	16.69	15.06	15.92	15.92	-11.08%	19,677
Apr 22, 2026	18.06	18.27	17.60	17.91	17.90	2.92%	9,726
Apr 21, 2026	17.85	19.00	17.39	17.40	17.40	-3.54%	22,013
Apr 20, 2026	17.42	18.04	17.42	18.04	18.04	1.74%	10,379
Apr 17, 2026	18.01	18.57	17.54	17.73	17.73	6.76%	36,437
Apr 16, 2026	17.91	17.91	16.52	16.60	16.60	0.08%	22,628
Apr 15, 2026	16.31	16.99	16.07	16.59	16.59	14.00%	21,817
Apr 14, 2026	14.30	15.10	14.20	14.55	14.55	8.03%	25,676
Apr 13, 2026	11.90	13.48	11.82	13.47	13.47	13.40%	22,319
Apr 10, 2026	12.51	12.51	11.85	11.88	11.88	-8.45%	30,846
Apr 9, 2026	12.47	12.98	11.96	12.98	12.97	-5.57%	6,552
Apr 8, 2026	15.87	15.91	13.49	13.74	13.74	-0.70%	16,611
Apr 7, 2026	13.70	13.96	13.70	13.84	13.84	-1.45%	2,403
Apr 6, 2026	14.20	14.49	14.03	14.04	14.04	0.60%	2,616
Apr 2, 2026	12.83	13.96	12.83	13.96	13.96	0.66%	3,570
Apr 1, 2026	14.25	14.29	13.78	13.86	13.86	-2.85%	3,737
Mar 31, 2026	12.46	14.27	12.46	14.27	14.27	15.62%	8,856
Mar 30, 2026	12.62	12.62	12.17	12.34	12.34	3.32%	9,533
Mar 27, 2026	14.00	14.00	11.85	11.95	11.95	-19.13%	14,405
Mar 26, 2026	15.11	16.01	14.77	14.77	14.77	-3.65%	34,895
Mar 25, 2026	16.86	16.86	15.00	15.33	15.33	1.66%	13,406
Mar 24, 2026	16.62	16.62	15.08	15.08	15.08	-16.69%	8,550
Mar 23, 2026	17.17	18.11	16.87	18.10	18.10	8.66%	13,067
Mar 20, 2026	16.65	17.55	16.48	16.66	16.66	-3.79%	5,948
Mar 19, 2026	16.23	17.82	16.23	17.31	17.31	-0.25%	9,964
Mar 18, 2026	18.24	18.76	17.25	17.36	17.36	-8.56%	11,211
Mar 17, 2026	19.85	19.85	18.98	18.98	18.98	1.09%	12,059
Mar 16, 2026	18.65	19.09	18.50	18.78	18.78	1.42%	9,916
Mar 13, 2026	19.04	19.04	18.17	18.52	18.51	-2.86%	7,263
Mar 12, 2026	18.16	20.08	18.16	19.06	19.06	-2.20%	6,018
Mar 11, 2026	19.90	19.90	18.68	19.49	19.49	-1.06%	14,802
Mar 10, 2026	20.68	20.68	19.42	19.70	19.70	-8.42%	14,123
Mar 9, 2026	19.05	21.51	19.05	21.51	21.51	2.83%	3,849
Mar 6, 2026	20.35	20.99	19.82	20.92	20.92	-1.18%	16,970
Mar 5, 2026	21.45	21.98	20.40	21.17	21.17	1.97%	22,695
Mar 4, 2026	20.26	20.97	20.05	20.76	20.76	8.70%	21,678
Mar 3, 2026	17.32	19.85	16.90	19.10	19.10	6.35%	27,115
Mar 2, 2026	16.36	18.04	16.36	17.96	17.96	6.08%	23,222
Feb 27, 2026	18.47	18.56	16.66	16.93	16.93	-12.82%	63,161
Feb 26, 2026	19.56	20.40	19.13	19.42	19.42	1.68%	31,975