ZTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	51.36	51.36	51.34	51.34	51.34	0.06%	1,157
Sep 25, 2025	51.30	51.31	51.30	51.31	51.31	-0.28%	444
Sep 24, 2025	51.48	51.48	51.44	51.46	51.46	-0.30%	2,616
Sep 23, 2025	51.56	51.61	51.56	51.61	51.61	0.15%	944
Sep 22, 2025	51.57	51.57	51.53	51.53	51.53	-0.17%	632
Sep 19, 2025	51.62	51.62	51.58	51.62	51.62	-	296
Sep 18, 2025	51.59	51.62	51.55	51.62	51.62	-0.12%	380
Sep 17, 2025	51.87	51.87	51.63	51.69	51.69	-0.24%	1,670
Sep 16, 2025	51.82	51.84	51.81	51.81	51.81	-0.03%	501
Sep 15, 2025	51.78	51.87	51.78	51.83	51.83	0.27%	3,507
Sep 12, 2025	51.64	51.69	51.63	51.69	51.69	-0.10%	1,063
Sep 11, 2025	51.65	51.81	51.65	51.74	51.74	0.27%	6,479
Sep 10, 2025	51.61	51.61	51.59	51.60	51.60	0.34%	501
Sep 9, 2025	51.48	51.48	51.41	51.42	51.42	-0.16%	710
Sep 8, 2025	51.50	51.51	51.50	51.50	51.50	0.29%	633
Sep 5, 2025	51.35	51.35	51.35	51.35	51.35	0.58%	143
Sep 4, 2025	50.88	51.06	50.88	51.06	51.06	0.61%	6,611
Sep 3, 2025	50.67	50.80	50.67	50.74	50.74	0.46%	2,363
Sep 2, 2025	50.43	50.51	50.43	50.51	50.51	-0.70%	1,520
Aug 29, 2025	50.89	50.89	50.87	50.87	50.65	-0.23%	702
Aug 28, 2025	50.96	50.98	50.96	50.98	50.77	0.10%	461
Aug 27, 2025	50.80	50.93	50.80	50.93	50.71	0.09%	3,061
Aug 26, 2025	50.79	50.88	50.79	50.88	50.67	0.11%	404
Aug 25, 2025	50.85	50.85	50.83	50.83	50.61	-0.20%	1,093
Aug 22, 2025	50.86	50.93	50.86	50.93	50.71	0.72%	870
Aug 21, 2025	50.64	50.64	50.53	50.56	50.34	-0.32%	820
Aug 20, 2025	50.69	50.72	50.68	50.72	50.50	0.09%	1,107
Aug 19, 2025	50.69	50.70	50.66	50.67	50.46	0.12%	1,990
Aug 18, 2025	50.61	50.62	50.61	50.61	50.40	-0.15%	840
Aug 15, 2025	50.77	50.77	50.66	50.69	50.47	-0.15%	2,798
Aug 14, 2025	50.75	50.77	50.71	50.76	50.54	-0.23%	5,121
Aug 13, 2025	50.88	50.89	50.86	50.88	50.66	0.36%	8,110
Aug 12, 2025	50.66	50.69	50.66	50.69	50.48	0.12%	1,513
Aug 11, 2025	50.67	50.67	50.63	50.63	50.42	-	1,910
Aug 8, 2025	50.64	50.64	50.64	50.64	50.42	-0.27%	29
Aug 7, 2025	50.85	50.85	50.77	50.77	50.56	-0.04%	1,416
Aug 6, 2025	50.73	50.83	50.73	50.80	50.58	-0.02%	792
Aug 5, 2025	50.78	50.83	50.78	50.81	50.59	-0.01%	3,217
Aug 4, 2025	50.77	50.83	50.77	50.81	50.59	0.11%	693,058
Aug 1, 2025	50.76	50.76	50.76	50.76	50.54	0.50%	46
Jul 31, 2025	50.64	50.66	50.50	50.50	50.07	0.05%	4,648
Jul 30, 2025	50.46	50.56	50.43	50.48	50.04	-0.18%	7,973
Jul 29, 2025	50.40	50.59	50.40	50.57	50.13	0.46%	26,540
Jul 28, 2025	50.36	50.38	50.33	50.33	49.90	-0.15%	4,798
Jul 25, 2025	50.31	50.42	50.30	50.41	49.98	0.29%	7,845
Jul 24, 2025	50.18	50.33	50.18	50.26	49.83	-0.13%	5,709
Jul 23, 2025	50.39	50.40	50.32	50.33	49.90	-0.28%	134,626
Jul 22, 2025	50.49	50.49	50.47	50.47	50.04	0.24%	873
Jul 21, 2025	50.43	50.45	50.35	50.35	49.92	0.36%	1,078
Jul 18, 2025	50.14	50.20	50.14	50.17	49.74	0.22%	1,316