Zenlabs Ethica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	20.96	20.96	19.50	20.55	20.55	1.03%	1,195
Jan 13, 2026	21.88	21.88	20.00	20.34	20.34	-3.10%	1,320
Jan 12, 2026	22.00	22.00	20.41	20.99	20.99	-2.69%	710
Jan 9, 2026	22.90	22.90	20.30	21.57	21.57	9.49%	5,331
Jan 8, 2026	19.00	21.80	19.00	19.70	19.70	-6.19%	841
Jan 7, 2026	23.53	23.53	20.00	21.00	21.00	3.91%	11,079
Jan 6, 2026	19.90	21.27	19.35	20.21	20.21	-0.30%	197
Jan 5, 2026	21.80	21.80	19.70	20.27	20.27	-	217
Jan 2, 2026	21.55	21.55	18.60	20.27	20.27	3.42%	17,460
Jan 1, 2026	21.65	21.65	19.00	19.60	19.60	-1.51%	725
Dec 31, 2025	19.00	20.40	19.00	19.90	19.90	5.07%	800
Dec 30, 2025	19.20	20.80	18.50	18.94	18.94	-4.39%	4,770
Dec 29, 2025	20.00	20.99	19.53	19.81	19.81	-0.95%	2,645
Dec 26, 2025	20.24	22.40	19.62	20.00	20.00	-3.15%	4,606
Dec 24, 2025	21.85	21.85	20.00	20.65	20.65	2.33%	6,261
Dec 23, 2025	21.99	21.99	20.00	20.18	20.18	-0.59%	3,809
Dec 22, 2025	21.39	21.39	19.89	20.30	20.30	3.20%	3,272
Dec 19, 2025	21.40	21.40	19.50	19.67	19.67	-0.30%	14,647
Dec 18, 2025	20.95	21.14	19.15	19.73	19.73	-9.45%	82,624
Dec 17, 2025	26.50	26.50	21.00	21.79	21.79	-1.58%	5,431
Dec 16, 2025	22.90	23.25	21.50	22.14	22.14	-1.64%	4,764
Dec 15, 2025	24.70	24.70	21.71	22.51	22.51	-1.36%	62,761
Dec 12, 2025	23.99	23.99	22.75	22.82	22.82	-0.17%	6,355
Dec 11, 2025	25.40	25.40	22.40	22.86	22.86	-4.91%	6,115
Dec 10, 2025	26.30	26.30	24.00	24.04	24.04	-2.67%	3,223
Dec 9, 2025	26.50	26.50	24.10	24.70	24.70	-0.72%	517
Dec 8, 2025	25.20	25.20	24.88	24.88	24.88	-1.27%	1,639
Dec 5, 2025	26.20	26.99	24.95	25.20	25.20	1.49%	7,518
Dec 4, 2025	28.30	28.30	24.51	24.83	24.83	-4.90%	27,157
Dec 3, 2025	28.30	28.30	25.56	26.11	26.11	-2.76%	2,782
Dec 2, 2025	29.90	29.90	25.50	26.85	26.85	-5.86%	14,205
Dec 1, 2025	28.51	29.99	28.43	28.52	28.52	-0.90%	571
Nov 28, 2025	30.40	30.40	28.53	28.78	28.78	-3.29%	1,183
Nov 27, 2025	28.52	30.40	28.50	29.76	29.76	3.59%	1,539
Nov 26, 2025	30.45	30.45	28.52	28.73	28.73	-5.65%	1,187
Nov 25, 2025	31.00	31.00	28.86	30.45	30.45	4.50%	722
Nov 24, 2025	29.45	30.90	29.01	29.14	29.14	-7.02%	2,136
Nov 21, 2025	32.40	32.40	29.06	31.34	31.34	2.75%	381
Nov 20, 2025	31.49	31.49	29.80	30.50	30.50	-1.04%	62
Nov 19, 2025	31.39	31.39	29.20	30.82	30.82	1.22%	2,654
Nov 18, 2025	29.88	31.40	27.70	30.45	30.45	1.91%	15,165
Nov 17, 2025	31.40	31.40	28.80	29.88	29.88	-1.16%	55
Nov 14, 2025	31.40	31.40	29.80	30.23	30.23	1.17%	1,314
Nov 13, 2025	28.20	32.20	28.20	29.88	29.88	-0.57%	1,450