ZETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	26.98	26.98	23.54	24.17	24.17	-9.06%	20,929
Jun 4, 2026	26.53	28.25	25.54	26.58	26.58	-2.06%	42,066
Jun 3, 2026	30.00	30.00	25.34	27.14	27.14	-14.95%	84,891
Jun 2, 2026	32.43	33.49	30.17	31.91	31.91	-0.44%	68,260
Jun 1, 2026	28.87	33.18	28.00	32.05	32.05	20.04%	91,279
May 29, 2026	21.86	26.89	21.60	26.70	26.70	27.08%	83,429
May 28, 2026	19.68	21.57	19.19	21.01	21.01	7.80%	35,980
May 27, 2026	20.07	21.73	18.86	19.49	19.49	-2.74%	51,202
May 26, 2026	18.50	20.30	18.25	20.04	20.04	9.66%	73,113
May 22, 2026	18.00	18.37	17.41	18.28	18.27	8.19%	20,692
May 21, 2026	16.60	17.30	16.44	16.89	16.89	-3.15%	15,458
May 20, 2026	16.84	17.83	16.11	17.44	17.44	0.35%	26,463
May 19, 2026	20.30	20.30	17.12	17.38	17.38	-9.99%	39,856
May 18, 2026	16.68	19.69	16.68	19.31	19.31	22.99%	48,356
May 15, 2026	14.53	16.12	14.53	15.70	15.70	7.98%	25,763
May 14, 2026	14.05	14.68	13.40	14.54	14.54	5.93%	28,624
May 13, 2026	14.00	14.00	13.20	13.73	13.73	-2.79%	25,787
May 12, 2026	14.50	14.50	13.59	14.12	14.12	-2.91%	13,969
May 11, 2026	15.33	15.33	14.54	14.54	14.54	-7.32%	15,964
May 8, 2026	16.19	16.19	14.52	15.69	15.69	-1.83%	15,685
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%	155,330
Apr 30, 2026	17.10	19.04	16.91	18.40	18.40	7.54%	200,631
Apr 29, 2026	17.04	17.11	16.55	17.11	17.11	0.27%	13,278
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	7.25%	20,348
Apr 24, 2026	16.11	16.67	15.79	16.67	16.67	4.71%	14,327
Apr 23, 2026	16.26	16.69	15.06	15.92	15.92	-11.08%	19,831
Apr 22, 2026	18.06	18.27	17.60	17.91	17.90	2.91%	9,766
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	1.75%	10,389
Apr 17, 2026	18.01	18.57	17.54	17.73	17.73	6.76%	38,093
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	14.01%	31,661
Apr 14, 2026	14.30	15.10	14.20	14.55	14.55	8.03%	32,613
Apr 13, 2026	11.90	13.48	11.82	13.47	13.47	13.40%	24,660
Apr 10, 2026	12.51	12.51	11.85	11.88	11.88	-8.46%	31,193
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%	17,158
Apr 7, 2026	13.70	13.96	13.70	13.84	13.84	-1.45%	2,531
Apr 6, 2026	14.20	14.49	14.03	14.04	14.04	0.60%	2,879
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	-2.84%	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%	14,511
Mar 26, 2026	15.11	16.01	14.77	14.77	14.77	-3.65%	34,895