Zelira Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.50	0.50	0.49	0.50	0.50	-	19,140
Feb 24, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	4,873
Feb 23, 2026	0.52	0.52	0.52	0.52	0.52	-	2,196
Feb 20, 2026	0.57	0.57	0.52	0.52	0.52	-8.77%	3,480
Feb 19, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	1,962
Feb 17, 2026	0.60	0.60	0.58	0.58	0.58	3.57%	1,894
Feb 16, 2026	0.60	0.60	0.56	0.56	0.56	-8.20%	26,006
Feb 12, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	15,058
Feb 11, 2026	0.61	0.61	0.61	0.61	0.61	-2.42%	20,632
Feb 10, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	537
Feb 9, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	6,196
Feb 6, 2026	0.62	0.62	0.61	0.62	0.62	-	9,016
Feb 5, 2026	0.62	0.62	0.61	0.62	0.62	-	2,651
Feb 4, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	3,185
Feb 3, 2026	0.61	0.65	0.61	0.65	0.65	7.44%	1,946
Feb 2, 2026	0.61	0.61	0.61	0.61	0.61	-6.92%	2,922
Jan 30, 2026	0.65	0.67	0.65	0.65	0.65	-	8,847
Jan 29, 2026	0.68	0.71	0.65	0.65	0.65	-4.41%	19,854
Jan 28, 2026	0.74	0.75	0.68	0.68	0.68	-6.21%	36,887
Jan 27, 2026	0.73	0.75	0.72	0.73	0.73	-	15,771
Jan 23, 2026	0.73	0.74	0.72	0.73	0.73	0.69%	48,047
Jan 22, 2026	0.71	0.78	0.71	0.72	0.72	2.13%	56,606
Jan 21, 2026	0.81	0.81	0.70	0.71	0.71	-12.42%	78,513
Jan 20, 2026	0.91	0.93	0.81	0.81	0.81	-11.05%	335,427
Jan 19, 2026	0.86	1.15	0.86	0.91	0.91	6.47%	1,070,119
Jan 16, 2026	0.42	1.01	0.42	0.85	0.85	136.11%	800,818
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	-	279
Jan 14, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	9,372
Jan 13, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	12,632
Jan 12, 2026	0.35	0.38	0.35	0.36	0.36	1.41%	3,416
Jan 9, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	649
Jan 8, 2026	0.37	0.38	0.35	0.35	0.35	-5.41%	10,969
Jan 7, 2026	0.39	0.39	0.37	0.37	0.37	-	2,233
Jan 6, 2026	0.42	0.42	0.37	0.37	0.37	-8.64%	13,949
Jan 5, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	3,862
Jan 2, 2026	0.43	0.46	0.39	0.39	0.39	-8.24%	5,453
Dec 30, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	375
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	-	412
Dec 24, 2025	0.40	0.42	0.40	0.42	0.42	6.41%	1,721
Dec 22, 2025	0.39	0.43	0.39	0.39	0.39	-	2,561
Dec 19, 2025	0.39	0.40	0.39	0.39	0.39	-	963
Dec 18, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	1,518
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	613
Dec 15, 2025	0.35	0.39	0.35	0.39	0.39	14.71%	1,256
Dec 12, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	2,221
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	-	919
Dec 10, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	2,827
Dec 8, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	252
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	403
Dec 4, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	746