ZEMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	15.01	15.01	15.01	15.01	15.01	-1.57%
Oct 14, 2026	15.25	15.25	15.25	15.25	15.25	-1.74%
Oct 13, 2026	15.52	15.52	15.52	15.52	15.52	-1.46%
Oct 12, 2026	15.75	15.75	15.75	15.75	15.75	-0.44%
Oct 9, 2026	15.82	15.82	15.82	15.82	15.82	0.64%
Oct 8, 2026	15.72	15.72	15.72	15.72	15.72	-1.81%
Oct 7, 2026	16.01	16.01	16.01	16.01	16.01	-1.29%
Oct 6, 2026	16.22	16.22	16.22	16.22	16.22	-0.80%
Oct 5, 2026	16.35	16.35	16.35	16.35	16.35	1.87%
Oct 2, 2026	16.05	16.05	16.05	16.05	16.05	0.88%
Oct 1, 2026	15.91	15.91	15.91	15.91	15.91	0.13%
Sep 30, 2026	15.89	15.89	15.89	15.89	15.89	-0.06%
Sep 29, 2026	15.90	15.90	15.90	15.90	15.90	-0.38%
Sep 28, 2026	15.96	15.96	15.96	15.96	15.96	-1.24%
Sep 25, 2026	16.16	16.16	16.16	16.16	16.16	0.19%
Sep 24, 2026	16.13	16.13	16.13	16.13	16.13	-0.25%
Sep 23, 2026	16.17	16.17	16.17	16.17	16.17	-1.10%
Sep 22, 2026	16.35	16.35	16.35	16.35	16.35	-0.12%
Sep 21, 2026	16.37	16.37	16.37	16.37	16.37	2.18%
Sep 18, 2026	16.02	16.02	16.02	16.02	16.02	0.63%
Sep 17, 2026	15.92	15.92	15.92	15.92	15.92	1.02%
Sep 16, 2026	15.76	15.76	15.76	15.76	15.76	0.19%
Sep 15, 2026	15.73	15.73	15.73	15.73	15.73	-0.82%
Sep 14, 2026	15.86	15.86	15.86	15.86	15.86	-1.67%
Sep 11, 2026	16.13	16.13	16.13	16.13	16.13	0.12%
Sep 10, 2026	16.11	16.11	16.11	16.11	16.11	-0.80%
Sep 9, 2026	16.24	16.24	16.24	16.24	16.24	-0.31%
Sep 8, 2026	16.29	16.29	16.29	16.29	16.29	1.50%
Sep 4, 2026	16.05	16.05	16.05	16.05	16.05	0.31%
Sep 3, 2026	16.00	16.00	16.00	16.00	16.00	1.01%
Sep 2, 2026	15.84	15.84	15.84	15.84	15.84	-0.06%
Sep 1, 2026	15.85	15.85	15.85	15.85	15.85	-0.56%
Aug 31, 2026	15.94	15.94	15.94	15.94	15.94	-0.31%
Aug 28, 2026	15.99	15.99	15.99	15.99	15.99	-0.44%
Aug 27, 2026	16.06	16.06	16.06	16.06	16.06	0.25%
Aug 26, 2026	16.02	16.02	16.02	16.02	16.02	0.44%
Aug 25, 2026	15.95	15.95	15.95	15.95	15.95	0.82%
Aug 24, 2026	15.82	15.82	15.82	15.82	15.82	-1.86%
Aug 21, 2026	16.12	16.12	16.12	16.12	16.12	1.83%
Aug 20, 2026	15.83	15.83	15.83	15.83	15.83	1.28%
Aug 19, 2026	15.63	15.63	15.63	15.63	15.63	-1.14%
Aug 18, 2026	15.81	15.81	15.81	15.81	15.81	-1.06%
Aug 17, 2026	15.98	15.98	15.98	15.98	15.98	0.44%
Aug 14, 2026	15.91	15.91	15.91	15.91	15.91	-0.06%
Aug 13, 2026	15.92	15.92	15.92	15.92	15.92	1.08%
Aug 12, 2026	15.75	15.75	15.75	15.75	15.75	0.90%
Aug 11, 2026	15.61	15.61	15.61	15.61	15.61	-0.26%
Aug 10, 2026	15.65	15.65	15.65	15.65	15.65	-
Aug 7, 2026	15.65	15.65	15.65	15.65	15.65	0.51%
Aug 6, 2026	15.57	15.57	15.57	15.57	15.57	-1.52%