Zenlabs Ethica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	18.27	18.27	17.37	17.37	17.37	-4.98%	8,182
Mar 27, 2026	19.91	19.91	17.50	18.28	18.28	-3.79%	10,721
Mar 25, 2026	17.52	19.56	17.45	19.00	19.00	10.66%	38,527
Mar 24, 2026	19.45	19.45	16.50	17.17	17.17	-6.89%	3,336
Mar 23, 2026	19.00	19.00	18.10	18.44	18.44	1.21%	5,002
Mar 20, 2026	19.53	19.53	18.01	18.22	18.22	-4.51%	1,039
Mar 19, 2026	19.55	19.89	18.40	19.08	19.08	0.37%	4,865
Mar 18, 2026	19.90	19.90	18.35	19.01	19.01	-2.41%	3,096
Mar 17, 2026	19.90	19.90	18.91	19.48	19.48	-0.41%	737
Mar 16, 2026	19.99	19.99	18.82	19.56	19.56	0.57%	283
Mar 13, 2026	21.44	21.44	19.26	19.45	19.45	-7.16%	39,674
Mar 12, 2026	19.90	22.55	19.90	20.95	20.95	2.70%	36,805
Mar 11, 2026	21.20	21.20	20.00	20.40	20.40	-6.59%	6,821
Mar 10, 2026	20.03	23.40	19.69	21.84	21.84	10.81%	12,189
Mar 9, 2026	20.30	22.00	19.02	19.71	19.71	-3.85%	8,175
Mar 6, 2026	19.90	20.52	19.45	20.50	20.50	1.43%	426
Mar 5, 2026	19.90	20.51	19.90	20.21	20.21	1.20%	203
Mar 4, 2026	20.55	21.00	18.90	19.97	19.97	-0.40%	1,164
Mar 2, 2026	21.05	21.05	19.02	20.05	20.05	-4.43%	915
Feb 27, 2026	20.98	20.98	20.98	20.98	20.98	0.96%	11
Feb 26, 2026	20.90	20.90	19.93	20.78	20.78	-0.57%	218
Feb 25, 2026	20.50	20.96	19.83	20.90	20.90	4.71%	224
Feb 24, 2026	20.99	20.99	19.95	19.96	19.96	-5.22%	808
Feb 23, 2026	20.50	21.60	20.50	21.06	21.06	0.14%	1,146
Feb 20, 2026	20.05	21.98	19.90	21.03	21.03	5.68%	13,463
Feb 19, 2026	20.55	20.55	19.25	19.90	19.90	-2.78%	696
Feb 18, 2026	19.47	20.49	19.47	20.47	20.47	-0.05%	107
Feb 17, 2026	21.50	21.50	19.85	20.48	20.48	-0.58%	858
Feb 16, 2026	19.55	20.90	19.01	20.60	20.60	4.78%	2,751
Feb 13, 2026	19.55	20.20	19.55	19.66	19.66	0.05%	15
Feb 12, 2026	20.31	20.31	19.00	19.65	19.65	-3.53%	897
Feb 11, 2026	20.44	20.44	19.70	20.37	20.37	0.59%	102
Feb 10, 2026	19.40	20.45	18.03	20.25	20.25	6.64%	15,907
Feb 9, 2026	18.65	19.03	18.42	18.99	18.99	-0.21%	856
Feb 6, 2026	19.70	19.70	18.06	19.03	19.03	-2.46%	1,319
Feb 5, 2026	19.00	19.51	19.00	19.51	19.51	1.14%	885
Feb 4, 2026	19.50	19.50	18.51	19.29	19.29	0.73%	788
Feb 3, 2026	19.05	19.54	18.15	19.15	19.15	1.32%	3,980
Feb 2, 2026	19.04	19.04	18.03	18.90	18.90	2.49%	4,214
Feb 1, 2026	20.38	20.38	18.00	18.44	18.44	-5.97%	7,600
Jan 30, 2026	19.88	19.88	18.01	19.61	19.61	0.87%	7,088
Jan 29, 2026	19.99	19.99	18.60	19.44	19.44	2.37%	2,372
Jan 28, 2026	19.90	19.90	18.50	18.99	18.99	-0.05%	4,719
Jan 27, 2026	20.70	20.70	19.00	19.00	19.00	-2.06%	4,554
Jan 23, 2026	20.10	20.39	18.98	19.40	19.40	-4.86%	8,447
Jan 22, 2026	19.66	20.40	19.66	20.39	20.39	3.24%	275
Jan 21, 2026	19.25	20.14	19.15	19.75	19.75	-2.42%	2,851
Jan 20, 2026	21.80	21.80	19.20	20.24	20.24	1.20%	163
Jan 19, 2026	20.09	20.10	19.02	20.00	20.00	-0.55%	3,353
Jan 16, 2026	20.95	20.95	19.75	20.11	20.11	-2.14%	1,929