Zeal Aqua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	13.90	14.17	13.75	13.84	13.84	-0.22%	68,837
May 12, 2026	14.35	14.66	13.85	13.87	13.87	-4.80%	188,841
May 11, 2026	13.85	14.98	13.85	14.57	14.57	2.10%	213,634
May 8, 2026	14.54	14.59	14.18	14.27	14.27	-1.31%	74,145
May 7, 2026	14.33	14.75	14.06	14.46	14.46	1.97%	83,002
May 6, 2026	14.62	14.62	14.15	14.18	14.18	-1.18%	60,421
May 5, 2026	14.21	14.70	14.10	14.35	14.35	0.99%	74,958
May 4, 2026	14.33	14.77	14.10	14.21	14.21	-0.84%	119,504
Apr 30, 2026	14.75	14.75	14.17	14.33	14.33	-2.45%	65,553
Apr 29, 2026	14.33	14.77	14.32	14.69	14.69	2.58%	111,455
Apr 28, 2026	14.50	14.90	14.17	14.32	14.32	-1.04%	71,749
Apr 27, 2026	14.15	14.52	13.52	14.47	14.47	4.63%	146,499
Apr 24, 2026	14.33	14.74	13.63	13.83	13.83	-3.49%	153,013
Apr 23, 2026	15.04	15.13	14.29	14.33	14.33	-4.72%	211,549
Apr 22, 2026	15.68	15.84	14.70	15.04	15.04	-2.15%	197,508
Apr 21, 2026	15.10	15.90	15.00	15.37	15.37	0.52%	158,561
Apr 20, 2026	15.76	15.99	15.10	15.29	15.29	0.20%	340,493
Apr 17, 2026	14.93	15.31	14.60	15.26	15.26	4.59%	299,034
Apr 16, 2026	14.02	14.93	14.02	14.59	14.59	2.60%	196,505
Apr 15, 2026	13.87	14.44	13.80	14.22	14.22	2.52%	137,533
Apr 13, 2026	14.00	14.14	13.71	13.87	13.87	-3.88%	133,937
Apr 10, 2026	14.30	14.77	14.01	14.43	14.43	0.91%	193,871
Apr 9, 2026	14.39	14.43	13.20	14.30	14.30	4.00%	269,116
Apr 8, 2026	13.70	13.75	13.20	13.75	13.75	4.96%	171,058
Apr 7, 2026	13.10	13.42	12.41	13.10	13.10	2.42%	210,533
Apr 6, 2026	12.50	12.89	12.00	12.79	12.79	4.15%	232,839
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