IST:ZOREN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	3.09	3.13	3.09	3.09	3.09	-	11,652,420
May 25, 2026	3.04	3.10	3.04	3.09	3.09	1.98%	36,753,170
May 22, 2026	2.89	3.04	2.88	3.03	3.03	4.48%	58,894,895
May 21, 2026	3.12	3.12	2.90	2.90	2.90	-6.75%	29,151,386
May 20, 2026	3.07	3.16	3.05	3.11	3.11	0.65%	48,419,570
May 18, 2026	3.22	3.22	3.08	3.09	3.09	-4.04%	44,224,400
May 15, 2026	3.25	3.27	3.19	3.22	3.22	-2.13%	36,204,100
May 14, 2026	3.28	3.33	3.23	3.29	3.29	0.61%	71,026,870
May 13, 2026	3.38	3.41	3.24	3.27	3.27	-3.25%	78,794,630
May 12, 2026	3.42	3.48	3.33	3.38	3.38	-1.17%	144,216,800
May 11, 2026	3.20	3.46	3.20	3.42	3.42	7.21%	171,565,100
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%	38,923,470
Apr 22, 2026	3.07	3.09	3.03	3.03	3.03	-0.98%	38,366,220
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%	101,112,800
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%	47,994,500
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