IST:ZOREN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.30	2.42	2.28	2.35	2.35	2.17%	91,422,060
Sep 3, 2026	2.44	2.48	2.30	2.30	2.30	-5.74%	151,575,210
Sep 2, 2026	2.31	2.52	2.26	2.44	2.44	5.63%	126,594,113
Sep 1, 2026	2.32	2.39	2.30	2.31	2.31	-0.43%	31,964,273
Aug 31, 2026	2.31	2.47	2.27	2.32	2.32	0.43%	154,078,652
Aug 28, 2026	2.28	2.33	2.28	2.31	2.31	0.87%	27,177,304
Aug 27, 2026	2.29	2.30	2.27	2.29	2.29	-	19,935,847
Aug 26, 2026	2.28	2.30	2.27	2.29	2.29	-	17,539,138
Aug 25, 2026	2.27	2.29	2.26	2.29	2.29	0.88%	37,540,570
Aug 24, 2026	2.31	2.32	2.26	2.27	2.27	-	23,060,749
Aug 21, 2026	2.27	2.31	2.27	2.27	2.27	-	33,555,029
Aug 20, 2026	2.28	2.29	2.25	2.27	2.27	-	28,375,975
Aug 19, 2026	2.24	2.28	2.23	2.27	2.27	1.34%	27,902,096
Aug 18, 2026	2.26	2.27	2.22	2.24	2.24	-1.32%	36,777,913
Aug 17, 2026	2.29	2.32	2.26	2.27	2.27	-0.44%	43,830,493
Aug 14, 2026	2.27	2.31	2.27	2.28	2.28	0.44%	29,293,210
Aug 13, 2026	2.26	2.29	2.25	2.27	2.27	0.44%	41,619,423
Aug 12, 2026	2.26	2.28	2.24	2.26	2.26	-	35,502,742
Aug 11, 2026	2.29	2.29	2.25	2.26	2.26	-1.31%	25,666,682
Aug 10, 2026	2.31	2.34	2.28	2.29	2.29	-0.87%	29,708,546
Aug 7, 2026	2.31	2.33	2.29	2.31	2.31	0.43%	42,028,303
Aug 6, 2026	2.32	2.33	2.30	2.30	2.30	-0.86%	21,877,675
Aug 5, 2026	2.34	2.36	2.30	2.32	2.32	-1.28%	34,842,598
Aug 4, 2026	2.32	2.37	2.30	2.35	2.35	1.73%	28,554,228
Aug 3, 2026	2.34	2.37	2.31	2.31	2.31	-0.86%	27,838,096
Jul 31, 2026	2.36	2.38	2.30	2.33	2.33	-1.27%	30,671,876
Jul 30, 2026	2.40	2.41	2.34	2.36	2.36	-1.67%	23,600,443
Jul 29, 2026	2.50	2.51	2.38	2.40	2.40	-3.61%	33,986,464
Jul 28, 2026	2.48	2.60	2.48	2.49	2.49	-0.40%	79,504,051
Jul 27, 2026	2.56	2.58	2.50	2.50	2.50	-1.57%	25,460,868
Jul 24, 2026	2.56	2.58	2.53	2.54	2.54	-1.17%	46,138,168
Jul 23, 2026	2.58	2.59	2.55	2.57	2.57	-	45,628,252
Jul 22, 2026	2.60	2.62	2.57	2.57	2.57	-1.15%	59,829,865
Jul 21, 2026	2.62	2.64	2.59	2.60	2.60	-0.38%	29,262,865
Jul 20, 2026	2.65	2.66	2.61	2.61	2.61	-1.88%	64,877,364
Jul 17, 2026	2.67	2.68	2.62	2.66	2.66	-0.75%	33,227,335
Jul 16, 2026	2.65	2.69	2.65	2.68	2.68	1.52%	34,484,689
Jul 14, 2026	2.65	2.67	2.64	2.64	2.64	-0.38%	52,501,310
Jul 13, 2026	2.71	2.73	2.64	2.65	2.65	-2.93%	51,880,518
Jul 10, 2026	2.59	2.78	2.58	2.73	2.73	5.41%	162,291,182
Jul 9, 2026	2.60	2.70	2.59	2.59	2.59	-	68,286,825
Jul 8, 2026	2.69	2.69	2.59	2.59	2.59	-3.72%	43,686,991
Jul 7, 2026	2.69	2.72	2.69	2.69	2.69	-	22,784,332
Jul 6, 2026	2.73	2.78	2.69	2.69	2.69	-1.10%	30,570,435
Jul 3, 2026	2.72	2.76	2.72	2.72	2.72	0.37%	30,190,642
Jul 2, 2026	2.74	2.77	2.71	2.71	2.71	-1.09%	27,993,956
Jul 1, 2026	2.76	2.78	2.74	2.74	2.74	-0.72%	46,577,659
Jun 30, 2026	3.01	3.01	2.75	2.76	2.76	-8.61%	221,724,952
Jun 29, 2026	2.89	3.12	2.85	3.02	3.02	5.96%	389,493,177
Jun 26, 2026	2.73	2.96	2.68	2.85	2.85	4.40%	266,444,947