Zeal Aqua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.50	12.32	11.50	12.28	12.28	4.60%	153,574
Apr 1, 2026	11.58	11.74	11.42	11.74	11.74	4.92%	92,680
Mar 30, 2026	12.25	12.25	11.19	11.19	11.19	-4.93%	208,819
Mar 27, 2026	12.38	12.38	11.61	11.77	11.77	-3.13%	77,243
Mar 25, 2026	11.90	12.40	11.90	12.15	12.15	2.10%	77,327
Mar 24, 2026	12.44	12.44	11.36	11.90	11.90	0.17%	127,037
Mar 23, 2026	12.17	12.50	11.88	11.88	11.88	-4.96%	134,970
Mar 20, 2026	12.10	12.75	12.10	12.50	12.50	-1.73%	86,324
Mar 19, 2026	12.84	12.93	12.35	12.72	12.72	-2.08%	98,338
Mar 18, 2026	12.93	13.02	12.37	12.99	12.99	1.64%	100,839
Mar 17, 2026	13.03	13.03	12.12	12.78	12.78	1.19%	103,125
Mar 16, 2026	12.11	13.19	12.11	12.63	12.63	0.40%	247,971
Mar 13, 2026	12.44	12.61	11.41	12.58	12.58	4.75%	365,715
Mar 12, 2026	12.35	12.35	11.81	12.01	12.01	0.25%	89,225
Mar 11, 2026	12.48	12.48	11.78	11.98	11.98	-3.31%	360,357
Mar 10, 2026	11.77	12.40	11.53	12.39	12.39	4.91%	206,815
Mar 9, 2026	12.17	12.18	11.81	11.81	11.81	-4.99%	239,394
Mar 6, 2026	12.30	12.43	12.29	12.43	12.43	4.98%	72,435
Mar 5, 2026	11.10	11.86	10.88	11.84	11.84	4.78%	439,767
Mar 4, 2026	11.30	11.65	11.30	11.30	11.30	-4.96%	107,594
Mar 2, 2026	11.89	12.25	11.89	11.89	11.89	-4.96%	154,663
Feb 27, 2026	12.50	12.85	12.48	12.51	12.51	-4.72%	370,973
Feb 26, 2026	13.55	13.55	13.13	13.13	13.13	-4.99%	177,272
Feb 25, 2026	14.54	14.65	13.82	13.82	13.82	-4.95%	150,164
Feb 24, 2026	15.30	15.30	14.39	14.54	14.54	-3.96%	357,292
Feb 23, 2026	15.70	16.24	15.05	15.14	15.14	-0.26%	700,473
Feb 20, 2026	16.29	16.29	14.70	15.18	15.18	-3.07%	404,216
Feb 19, 2026	15.99	16.39	15.01	15.66	15.66	0.84%	570,954
Feb 18, 2026	15.29	16.34	15.29	15.53	15.53	1.57%	696,471
Feb 17, 2026	16.46	16.67	14.86	15.29	15.29	-7.11%	1,415,505
Feb 16, 2026	16.80	17.80	16.01	16.46	16.46	-1.32%	1,507,258
Feb 13, 2026	15.34	17.80	15.00	16.68	16.68	8.59%	4,048,741
Feb 12, 2026	13.19	15.60	13.10	15.36	15.36	17.34%	3,846,295
Feb 11, 2026	13.94	14.47	12.42	13.09	13.09	1.71%	1,026,668
Feb 10, 2026	13.45	13.51	12.42	12.87	12.87	-3.23%	339,797
Feb 9, 2026	13.20	13.86	12.27	13.30	13.30	3.42%	523,039
Feb 6, 2026	14.24	14.24	12.75	12.86	12.86	-7.28%	588,567
Feb 5, 2026	13.49	14.90	12.55	13.87	13.87	6.53%	1,770,836
Feb 4, 2026	11.63	13.50	11.40	13.02	13.02	15.32%	1,540,768
Feb 3, 2026	11.00	11.45	10.81	11.29	11.29	10.58%	627,431
Feb 2, 2026	10.76	11.18	10.12	10.21	10.21	-3.41%	179,139
Feb 1, 2026	10.48	10.88	10.01	10.57	10.57	4.76%	264,920
Jan 30, 2026	10.48	10.48	9.90	10.09	10.09	-0.10%	88,562
Jan 29, 2026	9.79	10.56	9.56	10.10	10.10	4.99%	202,847
Jan 28, 2026	9.89	9.89	9.45	9.62	9.62	-0.41%	224,718
Jan 27, 2026	9.63	9.90	9.43	9.66	9.66	0.52%	91,682
Jan 23, 2026	9.98	9.99	9.47	9.61	9.61	-3.42%	79,226
Jan 22, 2026	9.30	9.99	9.30	9.95	9.95	4.52%	60,764
Jan 21, 2026	9.60	9.77	9.28	9.52	9.52	-1.55%	97,664
Jan 20, 2026	10.14	10.25	9.36	9.67	9.67	-1.93%	109,465