Zelira Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	0.33	0.33	0.33	0.33	0.33	-	8,134
Dec 2, 2025	0.35	0.35	0.33	0.33	0.33	-4.35%	4,039
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	-6.76%	1,052
Nov 28, 2025	0.37	0.38	0.37	0.37	0.37	7.25%	2,211
Nov 27, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	1,011
Nov 26, 2025	0.34	0.34	0.34	0.34	0.34	-	64
Nov 25, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	1,983
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	-	1,844
Nov 21, 2025	0.35	0.35	0.35	0.35	0.35	-	220
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	-6.67%	3,480
Nov 19, 2025	0.36	0.38	0.35	0.38	0.38	4.17%	1,385
Nov 18, 2025	0.34	0.38	0.34	0.36	0.36	5.88%	7,330
Nov 17, 2025	0.34	0.34	0.34	0.34	0.34	-	626
Nov 13, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	12,273
Nov 11, 2025	0.33	0.33	0.33	0.33	0.33	-	26
Nov 10, 2025	0.33	0.33	0.33	0.33	0.33	-	324
Nov 7, 2025	0.36	0.36	0.33	0.33	0.33	-10.81%	10,181
Nov 4, 2025	0.35	0.37	0.35	0.37	0.37	5.71%	1,253
Nov 3, 2025	0.35	0.36	0.35	0.35	0.35	-	1,831
Oct 31, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	314
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	2,003
Oct 28, 2025	0.35	0.35	0.31	0.31	0.31	-11.43%	21,827
Oct 27, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	6,526
Oct 23, 2025	0.36	0.36	0.36	0.36	0.36	-11.25%	3,144
Oct 22, 2025	0.36	0.40	0.36	0.40	0.40	14.29%	22,178
Oct 21, 2025	0.35	0.35	0.35	0.35	0.35	-	801
Oct 16, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	36,430
Oct 15, 2025	0.36	0.37	0.36	0.36	0.36	-	4,395
Oct 14, 2025	0.36	0.36	0.36	0.36	0.36	-	1,319
Oct 13, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	1,248
Oct 10, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	15,285
Oct 9, 2025	0.38	0.38	0.36	0.36	0.36	-6.58%	26,890
Oct 8, 2025	0.38	0.38	0.38	0.38	0.38	-	2,169
Oct 7, 2025	0.38	0.38	0.38	0.38	0.38	-	2,499
Oct 6, 2025	0.38	0.38	0.38	0.38	0.38	-	681
Oct 3, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	535
Oct 2, 2025	0.41	0.41	0.40	0.40	0.40	-	4,425
Oct 1, 2025	0.38	0.45	0.38	0.40	0.40	14.29%	5,451
Sep 30, 2025	0.36	0.36	0.35	0.35	0.35	-	12,487
Sep 29, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	5,100
Sep 26, 2025	0.40	0.40	0.36	0.37	0.37	-6.33%	46,479
Sep 25, 2025	0.42	0.42	0.40	0.40	0.40	-5.95%	65
Sep 24, 2025	0.42	0.42	0.42	0.42	0.42	-	400
Sep 23, 2025	0.42	0.42	0.42	0.42	0.42	-	382
Sep 22, 2025	0.42	0.42	0.42	0.42	0.42	-	867
Sep 19, 2025	0.47	0.47	0.42	0.42	0.42	-10.64%	25,101
Sep 18, 2025	0.38	0.47	0.38	0.47	0.47	23.68%	5,174
Sep 17, 2025	0.38	0.38	0.38	0.38	0.38	-	67