ZSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.41	2.59	2.40	2.51	2.51	-5.99%	166,404,191
Feb 12, 2026	2.23	2.70	2.20	2.67	2.67	24.19%	285,563,651
Feb 11, 2026	2.14	2.27	2.12	2.15	2.15	-8.90%	171,898,747
Feb 10, 2026	2.29	2.43	2.26	2.36	2.36	7.27%	164,795,311
Feb 9, 2026	2.43	2.46	2.20	2.20	2.20	-16.03%	148,950,253
Feb 6, 2026	2.83	2.85	2.58	2.62	2.62	-10.27%	199,494,652
Feb 5, 2026	2.77	2.98	2.63	2.92	2.92	39.05%	337,647,965
Feb 4, 2026	1.89	2.32	1.88	2.10	2.10	-5.83%	347,857,086
Feb 3, 2026	2.04	2.36	1.90	2.23	2.23	-12.89%	394,168,738
Feb 2, 2026	2.46	2.88	2.38	2.56	2.56	8.47%	450,895,813
Jan 30, 2026	2.10	2.80	2.01	2.36	2.36	49.37%	1,001,047,088
Jan 29, 2026	1.44	1.87	1.44	1.58	1.58	0.64%	892,762,312
Jan 28, 2026	1.67	1.76	1.55	1.57	1.57	-8.19%	646,316,227
Jan 27, 2026	1.89	1.98	1.71	1.71	1.71	-8.06%	643,677,909
Jan 26, 2026	1.94	1.95	1.57	1.86	1.86	-17.33%	825,914,057
Jan 23, 2026	2.41	2.44	2.25	2.25	2.25	-13.13%	163,402,700
Jan 22, 2026	2.75	2.76	2.56	2.59	2.59	-7.83%	163,826,582
Jan 21, 2026	2.72	2.96	2.69	2.81	2.81	3.31%	180,517,922
Jan 20, 2026	2.67	2.81	2.66	2.72	2.72	-11.40%	157,282,403
Jan 16, 2026	3.13	3.25	3.05	3.07	3.07	5.14%	183,175,681
Jan 15, 2026	3.11	3.12	2.85	2.92	2.92	3.55%	205,586,742
Jan 14, 2026	2.91	3.09	2.81	2.82	2.82	-14.80%	272,983,640
Jan 13, 2026	3.16	3.38	3.10	3.31	3.31	-3.50%	191,113,477
Jan 12, 2026	3.54	3.56	3.31	3.43	3.43	-13.82%	119,809,452
Jan 9, 2026	4.11	4.17	3.89	3.98	3.98	-8.08%	100,370,724
Jan 8, 2026	4.66	4.70	4.32	4.33	4.33	3.10%	101,309,209
Jan 7, 2026	4.33	4.40	4.15	4.20	4.20	7.42%	123,586,082
Jan 6, 2026	4.18	4.19	3.87	3.91	3.91	-12.92%	231,417,690
Jan 5, 2026	4.46	4.57	4.25	4.49	4.49	-11.79%	162,287,903
Jan 2, 2026	4.83	5.28	4.81	5.09	5.09	-4.68%	122,530,634
Dec 31, 2025	5.18	5.53	5.01	5.34	5.34	13.38%	80,408,902
Dec 30, 2025	4.78	4.98	4.46	4.71	4.71	-12.29%	138,402,715
Dec 29, 2025	5.50	5.72	5.35	5.37	5.37	15.48%	72,217,214
Dec 26, 2025	5.21	5.30	4.64	4.65	4.65	-18.28%	67,472,931
Dec 24, 2025	5.69	5.97	5.62	5.69	5.69	-0.87%	22,566,769
Dec 23, 2025	5.99	6.22	5.70	5.74	5.74	-7.87%	29,047,825
Dec 22, 2025	6.18	6.35	6.15	6.23	6.23	-4.01%	11,436,218
Dec 19, 2025	6.78	6.81	6.45	6.49	6.49	-6.35%	11,328,585
Dec 18, 2025	6.80	7.07	6.75	6.93	6.93	3.59%	11,655,975
Dec 17, 2025	6.97	7.02	6.58	6.69	6.69	-9.35%	18,351,041
Dec 16, 2025	7.43	7.57	7.31	7.38	7.38	0.96%	7,842,382
Dec 15, 2025	7.36	7.59	7.27	7.31	7.31	-6.40%	9,012,213
Dec 12, 2025	7.14	8.04	7.14	7.81	7.81	5.83%	14,318,816
Dec 11, 2025	7.68	7.74	7.21	7.38	7.38	-6.35%	11,922,753
Dec 10, 2025	8.13	8.32	7.83	7.88	7.88	-3.08%	8,458,527
Dec 9, 2025	8.70	8.71	8.13	8.13	8.13	-9.36%	8,320,219
Dec 8, 2025	8.90	9.10	8.86	8.97	8.97	1.47%	3,348,949
Dec 5, 2025	8.91	8.99	8.53	8.84	8.84	-4.84%	6,322,896
Dec 4, 2025	9.12	9.49	9.09	9.29	9.29	4.85%	4,481,594
Dec 3, 2025	8.83	9.04	8.72	8.86	8.86	1.03%	4,206,872