Zeal Aqua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	12.79	12.79	12.00	12.37	12.37	1.31%	108,914
Jun 3, 2026	12.27	12.65	11.77	12.21	12.21	-0.49%	131,393
Jun 2, 2026	12.72	12.72	12.10	12.27	12.27	-3.61%	193,577
Jun 1, 2026	13.00	13.26	12.73	12.73	12.73	-4.93%	116,390
May 29, 2026	14.15	14.15	13.39	13.39	13.39	-4.97%	228,848
May 27, 2026	13.88	14.39	13.88	14.09	14.09	-0.21%	112,050
May 26, 2026	14.50	14.50	13.91	14.12	14.12	-0.91%	69,810
May 25, 2026	14.28	14.54	13.85	14.25	14.25	-0.21%	104,276
May 22, 2026	14.47	14.47	13.51	14.28	14.28	0.99%	109,330
May 21, 2026	14.70	14.71	13.80	14.14	14.14	0.43%	171,228
May 20, 2026	13.99	14.60	13.70	14.08	14.08	0.64%	91,348
May 19, 2026	13.27	14.15	13.27	13.99	13.99	2.64%	75,670
May 18, 2026	13.49	13.70	13.15	13.63	13.63	0.52%	79,719
May 15, 2026	13.49	13.75	13.00	13.56	13.56	1.12%	105,108
May 14, 2026	14.14	14.14	13.15	13.41	13.41	-3.11%	107,906
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