ZTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	48.22	48.22	48.22	48.22	48.22	-0.84%	498
Nov 9, 2026	48.62	48.66	48.62	48.63	48.63	0.06%	864
Nov 6, 2026	48.60	48.61	48.60	48.60	48.60	-0.05%	1,270
Nov 5, 2026	48.50	48.63	48.50	48.63	48.63	0.21%	871
Nov 4, 2026	48.32	48.53	48.29	48.53	48.52	0.70%	855
Nov 3, 2026	48.12	48.19	48.10	48.19	48.19	-0.15%	703
Nov 2, 2026	48.34	48.62	48.26	48.26	48.26	0.08%	3,951
Oct 30, 2026	48.15	48.22	48.15	48.22	48.22	0.21%	4,212
Oct 29, 2026	48.09	48.12	48.09	48.12	48.12	0.22%	340
Oct 28, 2026	48.17	48.17	48.02	48.02	48.01	-0.23%	1,229
Oct 27, 2026	48.06	48.13	48.06	48.13	48.13	0.07%	1,275
Oct 26, 2026	48.33	48.33	48.27	48.32	48.09	0.13%	1,071
Oct 23, 2026	48.26	48.26	48.23	48.26	48.03	-0.27%	557
Oct 22, 2026	48.16	48.42	48.16	48.39	48.16	1.06%	617
Oct 21, 2026	48.01	48.01	47.73	47.88	47.66	-0.14%	1,167
Oct 20, 2026	47.91	48.06	47.87	47.95	47.73	0.28%	5,227
Oct 19, 2026	47.82	47.82	47.82	47.82	47.59	-0.34%	29
Oct 16, 2026	47.98	47.98	47.98	47.98	47.76	0.03%	96
Oct 15, 2026	48.09	48.09	47.93	47.97	47.74	0.65%	8,085
Oct 14, 2026	47.66	47.66	47.66	47.66	47.44	0.05%	65
Oct 13, 2026	47.64	47.64	47.63	47.64	47.41	-0.01%	916
Oct 12, 2026	47.64	47.64	47.64	47.64	47.42	0.11%	41
Oct 9, 2026	47.59	47.59	47.59	47.59	47.37	-0.12%	9
Oct 8, 2026	47.57	47.65	47.57	47.65	47.42	0.47%	457
Oct 7, 2026	47.32	47.42	47.32	47.42	47.20	-0.05%	297
Oct 6, 2026	47.45	47.45	47.45	47.45	47.22	0.37%	133
Oct 5, 2026	47.25	47.29	47.15	47.27	47.05	-0.09%	8,466
Oct 2, 2026	47.61	47.61	47.31	47.31	47.09	-0.34%	1,176
Oct 1, 2026	47.16	47.47	47.15	47.47	47.25	0.27%	3,763
Sep 30, 2026	47.36	47.40	47.35	47.35	47.13	-0.13%	1,163
Sep 29, 2026	47.47	47.49	47.30	47.41	47.19	-0.08%	2,915
Sep 28, 2026	47.36	47.45	47.36	47.45	47.23	-0.66%	329
Sep 25, 2026	47.97	47.99	47.97	47.98	47.54	0.03%	1,647
Sep 24, 2026	47.97	47.97	47.97	47.97	47.53	-0.69%	22
Sep 23, 2026	48.57	48.57	48.30	48.30	47.86	-1.12%	713
Sep 22, 2026	48.88	48.88	48.77	48.85	48.40	-0.02%	480
Sep 21, 2026	48.82	48.86	48.82	48.86	48.41	0.33%	231
Sep 18, 2026	48.73	48.73	48.64	48.70	48.25	-0.35%	4,930
Sep 17, 2026	48.85	48.88	48.74	48.87	48.42	0.64%	7,365
Sep 16, 2026	48.64	48.77	48.51	48.56	48.11	0.07%	17,754
Sep 15, 2026	48.49	48.56	48.47	48.53	48.08	0.02%	16,180
Sep 14, 2026	48.61	48.61	48.52	48.52	48.07	-0.03%	3,159
Sep 11, 2026	48.53	48.53	48.53	48.53	48.08	0.01%	215
Sep 10, 2026	48.71	48.71	48.52	48.52	48.08	-0.98%	9,269
Sep 9, 2026	49.05	49.07	49.01	49.01	48.55	-0.13%	990
Sep 8, 2026	49.14	49.14	49.02	49.07	48.62	-0.08%	798
Sep 4, 2026	49.11	49.11	49.11	49.11	48.66	-0.12%	220
Sep 3, 2026	49.24	49.24	49.15	49.17	48.72	0.24%	3,145
Sep 2, 2026	49.11	49.11	49.04	49.05	48.60	0.01%	4,043
Sep 1, 2026	49.13	49.19	49.01	49.05	48.60	-0.39%	9,316