IST:ZOREN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	3.20	3.29	3.20	3.28	-	2.82%	45,125,875
May 8, 2026	3.18	3.26	3.16	3.19	3.19	-	89,649,440
May 7, 2026	3.18	3.23	3.17	3.19	3.19	0.63%	83,231,020
May 6, 2026	3.13	3.17	3.11	3.17	3.17	2.92%	112,551,600
May 5, 2026	3.12	3.13	3.05	3.08	3.08	-1.28%	49,907,040
May 4, 2026	3.10	3.15	3.07	3.12	3.12	1.96%	65,072,090
Apr 30, 2026	3.02	3.07	3.00	3.06	3.06	0.99%	36,289,490
Apr 29, 2026	3.03	3.10	2.99	3.03	3.03	0.33%	52,765,760
Apr 28, 2026	3.11	3.11	3.02	3.02	3.02	-2.89%	49,566,090
Apr 27, 2026	3.08	3.16	3.07	3.11	3.11	0.97%	68,139,230
Apr 24, 2026	3.03	3.08	3.03	3.08	3.08	1.65%	38,923,474
Apr 22, 2026	3.07	3.09	3.03	3.03	3.03	-0.98%	38,366,228
Apr 21, 2026	3.11	3.15	3.04	3.06	3.06	-1.61%	44,503,530
Apr 20, 2026	3.15	3.16	3.09	3.11	3.11	-3.12%	68,128,310
Apr 17, 2026	3.00	3.21	2.99	3.21	3.21	7.00%	101,112,841
Apr 16, 2026	3.02	3.07	2.97	3.00	3.00	-0.33%	54,177,830
Apr 15, 2026	2.95	3.04	2.95	3.01	3.01	2.03%	74,863,220
Apr 14, 2026	2.91	2.96	2.91	2.95	2.95	1.72%	57,901,590
Apr 13, 2026	2.92	2.92	2.86	2.90	2.90	-0.68%	47,994,506
Apr 10, 2026	2.86	2.93	2.85	2.92	2.92	2.46%	79,468,800
Apr 9, 2026	2.88	2.89	2.83	2.85	2.85	-1.04%	54,135,800
Apr 8, 2026	2.89	2.93	2.87	2.88	2.88	2.86%	86,926,600
Apr 7, 2026	2.90	2.92	2.80	2.80	2.80	-3.45%	44,159,050
Apr 6, 2026	2.88	2.93	2.88	2.90	2.90	1.40%	47,027,540
Apr 3, 2026	2.83	2.91	2.82	2.86	2.86	1.06%	72,926,420
Apr 2, 2026	2.81	2.85	2.80	2.83	2.83	-	59,425,570
Apr 1, 2026	2.81	2.84	2.79	2.83	2.83	1.80%	39,747,170
Mar 31, 2026	2.79	2.81	2.77	2.78	2.78	0.36%	36,555,880
Mar 30, 2026	2.74	2.83	2.70	2.77	2.77	1.09%	64,779,860
Mar 27, 2026	2.80	2.81	2.72	2.74	2.74	-1.44%	27,637,350
Mar 26, 2026	2.79	2.84	2.78	2.78	2.78	-2.11%	31,270,240
Mar 25, 2026	2.88	2.89	2.84	2.84	2.84	-0.70%	29,394,730
Mar 24, 2026	2.91	2.92	2.86	2.86	2.86	-2.05%	29,786,160
Mar 23, 2026	2.89	2.93	2.83	2.92	2.92	0.69%	58,801,300
Mar 19, 2026	2.89	2.91	2.88	2.90	2.90	-	11,043,870
Mar 18, 2026	2.94	2.96	2.89	2.90	2.90	-1.02%	40,003,350
Mar 17, 2026	2.91	2.94	2.91	2.93	2.93	1.03%	33,941,110
Mar 16, 2026	2.93	2.96	2.89	2.90	2.90	-0.68%	48,440,150
Mar 13, 2026	2.95	2.96	2.90	2.92	2.92	-1.35%	42,190,200
Mar 12, 2026	2.93	3.01	2.93	2.96	2.96	0.34%	66,885,430
Mar 11, 2026	3.00	3.02	2.93	2.95	2.95	-1.67%	47,413,820
Mar 10, 2026	2.96	3.01	2.95	3.00	3.00	2.74%	52,648,310
Mar 9, 2026	2.92	2.95	2.87	2.92	2.92	-1.02%	48,285,820
Mar 6, 2026	3.01	3.07	2.93	2.95	2.95	-2.32%	46,098,410
Mar 5, 2026	3.01	3.04	2.99	3.02	3.02	1.68%	45,688,280
Mar 4, 2026	2.98	3.01	2.94	2.97	2.97	-0.34%	52,843,330
Mar 3, 2026	3.07	3.12	2.98	2.98	2.98	-2.93%	67,918,480
Mar 2, 2026	3.04	3.13	3.04	3.07	3.07	-8.90%	110,238,139
Feb 27, 2026	3.55	3.56	3.35	3.37	3.37	-4.80%	81,699,850
Feb 26, 2026	3.52	3.65	3.45	3.54	3.54	0.85%	113,127,200