Zenlabs Ethica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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