ZTEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	49.79	49.83	49.79	49.83	-	-0.40%	326
May 18, 2026	50.14	50.14	49.96	50.03	50.03	-0.17%	2,115
May 15, 2026	50.11	50.17	50.05	50.12	50.12	-0.65%	6,836
May 14, 2026	50.41	50.44	50.41	50.44	50.44	-0.05%	258
May 13, 2026	50.36	50.47	50.36	50.47	50.47	0.02%	519
May 12, 2026	50.45	50.48	50.45	50.46	50.46	-0.32%	787
May 11, 2026	50.63	50.66	50.62	50.62	50.62	-0.25%	1,046
May 8, 2026	50.75	50.75	50.75	50.75	50.75	0.39%	28
May 7, 2026	50.83	50.83	50.55	50.55	50.55	-0.39%	1,149
May 6, 2026	50.73	50.75	50.70	50.75	50.75	0.51%	6,046
May 5, 2026	50.52	50.56	50.49	50.49	50.49	0.28%	1,765
May 4, 2026	50.30	50.36	50.30	50.35	50.35	-0.38%	1,138
May 1, 2026	50.67	50.67	50.54	50.54	50.54	0.24%	132
Apr 30, 2026	50.39	50.51	50.39	50.42	50.42	0.16%	1,256
Apr 29, 2026	50.44	50.44	50.34	50.34	50.34	-0.52%	3,511
Apr 28, 2026	50.54	50.60	50.54	50.60	50.60	-0.46%	1,446
Apr 27, 2026	50.83	50.84	50.83	50.84	50.63	-0.28%	259
Apr 24, 2026	50.97	51.02	50.97	50.98	50.77	0.05%	1,731
Apr 23, 2026	50.83	50.95	50.83	50.95	50.75	-0.24%	643
Apr 22, 2026	51.14	51.14	51.08	51.08	50.87	0.24%	424
Apr 21, 2026	51.03	51.03	50.95	50.95	50.75	-0.41%	1,041
Apr 20, 2026	51.16	51.17	51.13	51.17	50.96	-0.01%	2,791
Apr 17, 2026	51.19	51.26	51.16	51.17	50.96	0.53%	2,992
Apr 16, 2026	51.00	51.03	50.88	50.90	50.69	-0.43%	2,748
Apr 15, 2026	51.06	51.13	51.06	51.12	50.91	0.06%	9,663
Apr 14, 2026	51.03	51.09	51.02	51.09	50.88	0.24%	3,777
Apr 13, 2026	50.79	50.97	50.79	50.96	50.76	0.41%	931
Apr 10, 2026	50.89	50.89	50.75	50.75	50.55	-0.29%	1,046
Apr 9, 2026	50.82	50.97	50.82	50.90	50.70	0.10%	9,010
Apr 8, 2026	51.01	51.01	50.80	50.85	50.65	0.37%	3,122
Apr 7, 2026	50.49	50.66	50.44	50.66	50.46	0.22%	1,354
Apr 6, 2026	50.66	50.66	50.55	50.55	50.35	-0.26%	1,013
Apr 2, 2026	50.61	50.70	50.61	50.68	50.48	0.42%	4,461
Apr 1, 2026	50.46	50.58	50.46	50.47	50.26	0.04%	3,860
Mar 31, 2026	50.33	50.45	50.31	50.45	50.24	0.69%	2,157
Mar 30, 2026	50.20	50.20	50.10	50.10	49.90	0.19%	6,225
Mar 27, 2026	49.93	50.09	49.93	50.01	49.60	-0.18%	3,513
Mar 26, 2026	50.37	50.37	50.10	50.10	49.69	-0.90%	6,425
Mar 25, 2026	50.61	50.62	50.55	50.55	50.14	0.41%	8,268
Mar 24, 2026	50.25	50.38	50.25	50.35	49.94	-0.28%	2,671
Mar 23, 2026	50.26	50.53	50.26	50.49	50.08	0.77%	5,865
Mar 20, 2026	50.27	50.31	50.10	50.10	49.69	-1.19%	3,487
Mar 19, 2026	50.61	50.71	50.56	50.71	50.29	0.16%	1,073
Mar 18, 2026	50.77	50.77	50.63	50.63	50.21	-0.42%	1,113
Mar 17, 2026	50.79	50.88	50.79	50.84	50.42	0.47%	2,794
Mar 16, 2026	50.61	50.65	50.57	50.60	50.19	0.62%	1,726
Mar 13, 2026	50.64	50.66	50.29	50.29	49.88	-0.38%	6,625
Mar 12, 2026	50.76	50.76	50.45	50.48	50.07	-0.60%	6,806
Mar 11, 2026	50.91	50.91	50.79	50.79	50.37	-0.74%	1,631
Mar 10, 2026	51.26	51.39	51.17	51.17	50.75	-0.45%	8,115