Zephyr Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	3.68	4.10	3.50	4.00	4.00	11.11%	7,741,855
Feb 11, 2026	3.50	3.70	3.40	3.60	3.60	2.86%	8,869,341
Feb 10, 2026	3.65	3.80	3.26	3.50	3.50	-4.11%	3,580,265
Feb 9, 2026	3.60	4.00	3.50	3.65	3.65	1.39%	7,679,917
Feb 6, 2026	3.15	3.80	3.00	3.60	3.60	14.29%	14,367,230
Feb 5, 2026	2.85	3.40	2.86	3.15	3.15	10.53%	12,422,860
Feb 4, 2026	3.00	3.10	2.80	2.85	2.85	-5.00%	3,952,930
Feb 3, 2026	2.95	3.10	2.82	3.00	3.00	1.69%	807,089
Feb 2, 2026	3.00	3.10	2.85	2.95	2.95	-1.67%	1,174,340
Jan 30, 2026	2.95	3.10	2.80	3.00	3.00	1.69%	2,953,318
Jan 29, 2026	2.90	3.10	2.80	2.95	2.95	-1.67%	3,290,790
Jan 28, 2026	2.70	3.00	2.85	3.00	3.00	7.14%	1,090,370
Jan 27, 2026	2.74	2.90	2.50	2.80	2.80	1.82%	3,798,446
Jan 26, 2026	2.70	2.70	2.70	2.75	2.75	-	1,806,682
Jan 23, 2026	2.85	3.00	2.70	2.75	2.75	-3.51%	2,175,866
Jan 22, 2026	2.65	2.98	2.65	2.85	2.85	7.55%	1,718,723
Jan 21, 2026	2.60	2.78	2.50	2.65	2.65	1.92%	7,130,793
Jan 20, 2026	2.76	2.84	2.50	2.60	2.60	-8.77%	5,099,875
Jan 19, 2026	3.00	3.10	2.66	2.85	2.85	-5.00%	4,923,750
Jan 16, 2026	2.84	3.10	2.84	3.00	3.00	5.26%	3,031,317
Jan 15, 2026	2.90	3.00	2.70	2.85	2.85	-1.72%	6,172,822
Jan 14, 2026	2.50	3.20	2.50	2.90	2.90	16.00%	14,593,110
Jan 13, 2026	2.45	2.55	2.38	2.50	2.50	2.04%	2,998,876
Jan 12, 2026	2.50	2.60	2.38	2.45	2.45	-2.00%	1,458,577
Jan 9, 2026	2.50	2.60	2.46	2.50	2.50	-	1,170,648
Jan 8, 2026	2.40	2.55	2.40	2.50	2.50	4.17%	2,791,029
Jan 7, 2026	2.38	2.50	2.31	2.40	2.40	-	2,190,444
Jan 6, 2026	2.40	2.48	2.33	2.40	2.40	-	1,529,245
Jan 5, 2026	2.40	2.45	2.32	2.40	2.40	-	1,510,076
Jan 2, 2026	2.40	2.60	2.31	2.40	2.40	-	6,419,935
Dec 31, 2025	2.55	2.60	2.25	2.40	2.40	-5.88%	4,532,270
Dec 30, 2025	2.75	2.95	2.35	2.55	2.55	-7.27%	6,704,750
Dec 29, 2025	2.75	2.89	2.62	2.75	2.75	-	1,930,470
Dec 24, 2025	2.70	2.80	2.64	2.75	2.75	1.85%	1,388,529
Dec 23, 2025	2.55	2.70	2.57	2.70	2.70	5.88%	2,133,897
Dec 22, 2025	2.55	2.68	2.48	2.55	2.55	-	2,667,772
Dec 19, 2025	2.60	2.62	2.48	2.55	2.55	-1.92%	2,012,092
Dec 18, 2025	2.60	2.63	2.52	2.60	2.60	-	286,474
Dec 17, 2025	2.60	2.65	2.56	2.60	2.60	-	650,312
Dec 16, 2025	2.55	2.68	2.50	2.60	2.60	1.96%	1,166,972
Dec 15, 2025	2.55	2.68	2.40	2.55	2.55	-	5,422,878
Dec 12, 2025	2.35	2.60	2.30	2.55	2.55	8.51%	5,694,783
Dec 11, 2025	2.27	2.38	2.27	2.35	2.35	2.17%	364,656
Dec 10, 2025	2.27	2.36	2.20	2.30	2.30	-2.13%	2,732,703
Dec 9, 2025	2.35	2.36	2.21	2.35	2.35	-	2,289,069
Dec 8, 2025	2.40	2.45	2.20	2.35	2.35	-2.08%	1,851,187
Dec 5, 2025	2.40	2.41	2.30	2.40	2.40	-	214,864
Dec 4, 2025	2.40	2.45	2.30	2.40	2.40	-	3,031,778
Dec 3, 2025	2.30	2.50	2.32	2.40	2.40	4.35%	1,262,091
Dec 2, 2025	2.30	2.40	2.20	2.30	2.30	-	10,123,440