ZTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	50.41	50.51	50.37	50.50	50.50	-0.13%	3,800
Jun 11, 2026	50.27	50.56	50.27	50.56	50.56	0.82%	3,567
Jun 10, 2026	50.23	50.23	50.15	50.15	50.15	-0.16%	1,480
Jun 9, 2026	50.17	50.26	50.17	50.23	50.23	0.31%	660
Jun 8, 2026	50.23	50.23	50.08	50.08	50.08	-0.10%	155
Jun 5, 2026	50.20	50.20	50.12	50.12	50.12	-0.59%	175
Jun 4, 2026	50.46	50.46	50.42	50.42	50.42	0.16%	278
Jun 3, 2026	50.36	50.40	50.30	50.34	50.34	-0.28%	3,628
Jun 2, 2026	50.50	50.50	50.48	50.48	50.48	0.02%	114
Jun 1, 2026	50.31	50.47	50.31	50.47	50.47	-0.07%	5,058
May 29, 2026	50.54	50.61	50.51	50.51	50.51	0.09%	5,832
May 28, 2026	50.43	50.46	50.38	50.46	50.46	0.25%	1,688
May 27, 2026	50.56	50.56	50.55	50.55	50.34	0.17%	330
May 26, 2026	50.52	50.52	50.44	50.47	50.25	0.39%	1,003
May 22, 2026	50.22	50.27	50.15	50.27	50.06	0.09%	1,910
May 21, 2026	50.04	50.23	49.94	50.23	50.01	0.20%	8,901
May 20, 2026	49.79	50.13	49.79	50.13	49.92	0.75%	3,110
May 19, 2026	49.79	49.83	49.71	49.76	49.55	-0.54%	1,403
May 18, 2026	50.14	50.14	49.96	50.03	49.82	-0.17%	2,115
May 15, 2026	50.11	50.17	50.05	50.12	49.90	-0.65%	6,836
May 14, 2026	50.41	50.44	50.41	50.44	50.23	-0.05%	258
May 13, 2026	50.36	50.47	50.36	50.47	50.26	0.02%	519
May 12, 2026	50.45	50.48	50.45	50.46	50.25	-0.32%	787
May 11, 2026	50.63	50.66	50.62	50.62	50.40	-0.25%	1,046
May 8, 2026	50.75	50.75	50.75	50.75	50.53	0.39%	28
May 7, 2026	50.83	50.83	50.55	50.55	50.34	-0.39%	1,149
May 6, 2026	50.73	50.75	50.70	50.75	50.53	0.51%	6,046
May 5, 2026	50.52	50.56	50.49	50.49	50.28	0.27%	1,765
May 4, 2026	50.30	50.36	50.30	50.35	50.14	-0.37%	1,138
May 1, 2026	50.67	50.67	50.54	50.54	50.33	0.24%	132
Apr 30, 2026	50.39	50.51	50.39	50.42	50.20	0.16%	1,256
Apr 29, 2026	50.44	50.44	50.34	50.34	50.12	-0.52%	3,511
Apr 28, 2026	50.54	50.60	50.54	50.60	50.39	-0.06%	1,446
Apr 27, 2026	50.83	50.84	50.83	50.84	50.42	-0.28%	259
Apr 24, 2026	50.97	51.02	50.97	50.98	50.56	0.05%	1,731
Apr 23, 2026	50.83	50.95	50.83	50.95	50.53	-0.24%	643
Apr 22, 2026	51.14	51.14	51.08	51.08	50.65	0.24%	424
Apr 21, 2026	51.03	51.03	50.95	50.95	50.53	-0.41%	1,041
Apr 20, 2026	51.16	51.17	51.13	51.17	50.74	-0.01%	2,791
Apr 17, 2026	51.19	51.26	51.16	51.17	50.75	0.53%	2,992
Apr 16, 2026	51.00	51.03	50.88	50.90	50.48	-0.43%	2,748
Apr 15, 2026	51.06	51.13	51.06	51.12	50.70	0.07%	9,663
Apr 14, 2026	51.03	51.09	51.02	51.09	50.66	0.24%	3,777
Apr 13, 2026	50.79	50.97	50.79	50.96	50.54	0.41%	931
Apr 10, 2026	50.89	50.89	50.75	50.75	50.33	-0.29%	1,046
Apr 9, 2026	50.82	50.97	50.82	50.90	50.48	0.10%	9,010
Apr 8, 2026	51.01	51.01	50.80	50.85	50.43	0.37%	3,122
Apr 7, 2026	50.49	50.66	50.44	50.66	50.24	0.22%	1,354
Apr 6, 2026	50.66	50.66	50.55	50.55	50.13	-0.26%	1,013
Apr 2, 2026	50.61	50.70	50.61	50.68	50.26	0.43%	4,461