ZEMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	12.89	12.89	12.89	12.89	-	0.86%
Mar 30, 2026	12.78	12.78	12.78	12.78	12.78	-0.16%
Mar 27, 2026	12.80	12.80	12.80	12.80	12.80	-1.31%
Mar 26, 2026	12.97	12.97	12.97	12.97	12.97	-2.85%
Mar 25, 2026	13.35	13.35	13.35	13.35	13.35	1.83%
Mar 24, 2026	13.11	13.11	13.11	13.11	13.11	0.38%
Mar 23, 2026	13.06	13.06	13.06	13.06	13.06	-0.08%
Mar 20, 2026	13.07	13.07	13.07	13.07	13.07	-2.10%
Mar 19, 2026	13.35	13.35	13.35	13.35	13.35	-0.82%
Mar 18, 2026	13.46	13.46	13.46	13.46	13.46	-0.22%
Mar 17, 2026	13.49	13.49	13.49	13.49	13.49	0.75%
Mar 16, 2026	13.39	13.39	13.39	13.39	13.39	1.83%
Mar 13, 2026	13.15	13.15	13.15	13.15	13.15	-1.42%
Mar 12, 2026	13.34	13.34	13.34	13.34	13.34	-2.70%
Mar 11, 2026	13.71	13.71	13.71	13.71	13.71	0.88%
Mar 10, 2026	13.59	13.59	13.59	13.59	13.59	2.18%
Mar 9, 2026	13.30	13.30	13.30	13.30	13.30	-0.52%
Mar 6, 2026	13.37	13.37	13.37	13.37	13.37	-1.26%
Mar 5, 2026	13.54	13.54	13.54	13.54	13.54	0.74%
Mar 4, 2026	13.44	13.44	13.44	13.44	13.44	-2.11%
Mar 3, 2026	13.73	13.73	13.73	13.73	13.73	-4.59%
Mar 2, 2026	14.39	14.39	14.39	14.39	14.39	-1.37%
Feb 27, 2026	14.59	14.59	14.59	14.59	14.59	-0.68%
Feb 26, 2026	14.69	14.69	14.69	14.69	14.69	-0.14%
Feb 25, 2026	14.71	14.71	14.71	14.71	14.71	1.52%
Feb 24, 2026	14.49	14.49	14.49	14.49	14.49	1.90%
Feb 23, 2026	14.22	14.22	14.22	14.22	14.22	-0.35%
Feb 20, 2026	14.27	14.27	14.27	14.27	14.27	0.63%
Feb 19, 2026	14.18	14.18	14.18	14.18	14.18	0.28%
Feb 18, 2026	14.14	14.14	14.14	14.14	14.14	0.50%
Feb 17, 2026	14.07	14.07	14.07	14.07	14.07	-
Feb 13, 2026	14.07	14.07	14.07	14.07	14.07	0.36%
Feb 12, 2026	14.02	14.02	14.02	14.02	14.02	-0.64%
Feb 11, 2026	14.11	14.11	14.11	14.11	14.11	0.86%
Feb 10, 2026	13.99	13.99	13.99	13.99	13.99	0.65%
Feb 9, 2026	13.90	13.90	13.90	13.90	13.90	0.72%
Feb 6, 2026	13.80	13.80	13.80	13.80	13.80	2.07%
Feb 5, 2026	13.52	13.52	13.52	13.52	13.52	-2.38%
Feb 4, 2026	13.85	13.85	13.85	13.85	13.85	0.22%
Feb 3, 2026	13.82	13.82	13.82	13.82	13.82	1.32%
Feb 2, 2026	13.64	13.64	13.64	13.64	13.64	-0.66%
Jan 30, 2026	13.73	13.73	13.73	13.73	13.73	-2.28%
Jan 29, 2026	14.05	14.05	14.05	14.05	14.05	-0.07%
Jan 28, 2026	14.06	14.06	14.06	14.06	14.06	1.66%
Jan 27, 2026	13.83	13.83	13.83	13.83	13.83	1.84%
Jan 26, 2026	13.58	13.58	13.58	13.58	13.58	0.15%
Jan 23, 2026	13.56	13.56	13.56	13.56	13.56	0.22%
Jan 22, 2026	13.53	13.53	13.53	13.53	13.53	0.97%
Jan 21, 2026	13.40	13.40	13.40	13.40	13.40	1.21%
Jan 20, 2026	13.24	13.24	13.24	13.24	13.24	-1.27%