Zenlabs Ethica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.99	39.99	36.30	36.52	36.52	-4.40%	9,501
Jun 1, 2026	38.00	39.59	38.00	38.20	38.20	1.14%	23,721
May 29, 2026	37.70	38.90	36.15	37.77	37.77	1.94%	15,137
May 27, 2026	33.26	39.99	33.26	37.05	37.05	5.98%	92,322
May 26, 2026	33.65	38.00	33.65	34.96	34.96	5.97%	38,490
May 25, 2026	30.99	35.50	30.49	32.99	32.99	9.71%	47,914
May 22, 2026	30.00	30.97	28.00	30.07	30.07	6.29%	1,867
May 21, 2026	29.95	29.95	28.25	28.29	28.29	-2.48%	934
May 20, 2026	31.98	31.98	29.00	29.01	29.01	-4.26%	615
May 19, 2026	29.49	30.49	28.00	30.30	30.30	5.46%	1,004
May 18, 2026	29.00	31.00	27.27	28.73	28.73	-0.24%	11,122
May 15, 2026	29.45	29.45	27.00	28.80	28.80	-0.66%	527
May 14, 2026	30.98	30.98	27.20	28.99	28.99	0.66%	1,062
May 13, 2026	32.00	32.00	27.84	28.80	28.80	-2.37%	8,369
May 12, 2026	28.95	32.50	28.95	29.50	29.50	2.32%	20,494
May 11, 2026	24.39	28.97	24.10	28.83	28.83	18.20%	66,837
May 8, 2026	26.00	26.00	24.11	24.39	24.39	-3.29%	2,119
May 7, 2026	26.01	26.38	24.11	25.22	25.22	-4.79%	10,097
May 6, 2026	24.00	27.40	22.48	26.49	26.49	13.11%	56,163
May 5, 2026	22.52	24.02	22.52	23.42	23.42	-1.14%	1,416
May 4, 2026	23.99	23.99	22.11	23.69	23.69	3.45%	925
Apr 30, 2026	23.45	23.45	22.01	22.90	22.90	-0.39%	124
Apr 29, 2026	23.48	23.48	22.00	22.99	22.99	1.14%	544
Apr 28, 2026	24.76	24.76	22.45	22.73	22.73	-5.25%	17,455
Apr 27, 2026	21.48	24.91	21.48	23.99	23.99	11.69%	38,422
Apr 24, 2026	24.50	24.50	21.40	21.48	21.48	-8.56%	6,893
Apr 23, 2026	24.75	24.75	22.55	23.49	23.49	0.21%	1,795
Apr 22, 2026	23.64	25.00	22.66	23.44	23.44	-1.35%	34,488
Apr 21, 2026	24.37	24.37	23.75	23.76	23.76	4.58%	33
Apr 20, 2026	24.69	24.69	22.60	22.72	22.72	-1.22%	2,286
Apr 17, 2026	24.00	24.00	23.00	23.00	23.00	1.95%	751
Apr 16, 2026	21.70	24.95	21.70	22.56	22.56	-2.00%	3,606
Apr 15, 2026	23.28	23.95	22.05	23.02	23.02	1.10%	3,146
Apr 13, 2026	21.15	24.87	20.20	22.77	22.77	9.84%	27,803
Apr 10, 2026	21.50	21.50	20.36	20.73	20.73	0.44%	1,207
Apr 9, 2026	21.04	21.26	20.00	20.64	20.64	-2.92%	2,187
Apr 8, 2026	23.70	23.70	18.50	21.26	21.26	1.19%	69,629
Apr 7, 2026	18.52	21.49	18.52	21.01	21.01	16.72%	28,323
Apr 6, 2026	19.00	19.00	17.50	18.00	18.00	2.45%	2,086
Apr 2, 2026	18.51	18.51	17.25	17.57	17.57	-3.83%	1,342
Apr 1, 2026	17.37	18.27	17.37	18.27	18.27	5.18%	447
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