Zeal Aqua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	10.01	10.15	9.60	9.86	9.86	-1.60%	80,778
Jan 16, 2026	10.35	10.45	9.78	10.02	10.02	-2.15%	101,144
Jan 14, 2026	10.05	10.35	9.90	10.24	10.24	0.89%	55,018
Jan 13, 2026	9.90	10.40	9.90	10.15	10.15	-1.17%	22,436
Jan 12, 2026	10.15	10.48	10.15	10.27	10.27	-0.48%	72,184
Jan 9, 2026	10.58	10.58	10.21	10.32	10.32	-2.46%	67,879
Jan 8, 2026	10.80	10.91	10.50	10.58	10.58	-1.12%	62,018
Jan 7, 2026	10.64	11.00	10.64	10.70	10.70	-1.20%	47,487
Jan 6, 2026	10.68	10.90	10.66	10.83	10.83	-0.82%	42,644
Jan 5, 2026	10.61	11.00	10.61	10.92	10.92	-0.27%	70,175
Jan 2, 2026	11.04	11.04	10.81	10.95	10.95	0.55%	50,381
Jan 1, 2026	10.67	11.12	10.67	10.89	10.89	-0.64%	55,610
Dec 31, 2025	10.64	11.05	10.64	10.96	10.96	3.01%	124,912
Dec 30, 2025	10.68	10.89	10.40	10.64	10.64	0.09%	38,620
Dec 29, 2025	10.75	11.10	10.50	10.63	10.63	-1.02%	151,938
Dec 26, 2025	10.73	10.90	10.66	10.74	10.74	1.42%	79,299
Dec 24, 2025	10.42	10.70	10.42	10.59	10.59	1.83%	57,432
Dec 23, 2025	10.60	10.75	9.67	10.40	10.40	-1.89%	141,821
Dec 22, 2025	10.66	10.79	10.52	10.60	10.60	-0.28%	173,649
Dec 19, 2025	10.43	10.86	10.43	10.63	10.63	0.95%	61,648
Dec 18, 2025	10.51	10.78	10.42	10.53	10.53	-0.38%	30,516
Dec 17, 2025	10.60	10.75	10.51	10.57	10.57	-0.09%	59,627
Dec 16, 2025	10.79	10.79	10.51	10.58	10.58	-1.95%	28,234
Dec 15, 2025	10.89	10.98	10.50	10.79	10.79	0.37%	90,343
Dec 12, 2025	10.88	11.09	10.40	10.75	10.75	-1.19%	70,939
Dec 11, 2025	10.50	11.30	10.40	10.88	10.88	5.22%	252,019
Dec 10, 2025	10.68	11.01	10.06	10.34	10.34	-6.43%	378,293
Dec 9, 2025	10.72	11.10	10.50	11.05	11.05	2.22%	86,230
Dec 8, 2025	10.91	11.37	10.71	10.81	10.81	-0.92%	113,029
Dec 5, 2025	11.40	11.85	10.70	10.91	10.91	-4.47%	212,862
Dec 4, 2025	10.76	11.80	10.76	11.42	11.42	6.13%	313,330