IST:ZOREN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,877,670
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%	33,986,460
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%	33,227,330
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
Jun 25, 2026	2.83	2.86	2.73	2.73	2.73	-3.19%	40,951,874
Jun 24, 2026	2.90	2.91	2.82	2.82	2.82	-2.76%	22,624,550
Jun 23, 2026	2.91	2.94	2.89	2.90	2.90	-1.02%	24,467,598
Jun 22, 2026	2.91	2.96	2.91	2.93	2.93	0.69%	28,159,148
Jun 19, 2026	2.93	2.94	2.89	2.91	2.91	-1.69%	32,878,800
Jun 18, 2026	2.87	3.04	2.87	2.96	2.96	3.14%	95,791,300
Jun 17, 2026	2.93	2.94	2.86	2.87	2.87	-1.71%	32,340,320
Jun 16, 2026	2.95	2.96	2.91	2.92	2.92	-1.02%	21,209,280
Jun 15, 2026	2.95	2.98	2.94	2.95	2.95	2.79%	26,998,160
Jun 12, 2026	2.88	2.92	2.84	2.87	2.87	0.70%	33,478,120
Jun 11, 2026	2.92	2.94	2.82	2.85	2.85	-2.06%	35,676,220
Jun 10, 2026	2.93	2.97	2.91	2.91	2.91	-0.68%	28,951,380
Jun 9, 2026	3.01	3.03	2.90	2.93	2.93	-2.66%	38,189,770
Jun 8, 2026	3.02	3.05	2.99	3.01	3.01	-0.66%	50,381,150
Jun 5, 2026	3.04	3.06	3.00	3.03	3.03	-	47,025,600