ZVNIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	38.05	38.05	38.05	38.05	38.05	0.29%
Feb 13, 2026	37.94	37.94	37.94	37.94	37.94	0.21%
Feb 12, 2026	37.86	37.86	37.86	37.86	37.86	-2.90%
Feb 11, 2026	38.99	38.99	38.99	38.99	38.99	-1.17%
Feb 10, 2026	39.45	39.45	39.45	39.45	39.45	0.51%
Feb 9, 2026	39.25	39.25	39.25	39.25	39.25	2.53%
Feb 6, 2026	38.28	38.28	38.28	38.28	38.28	2.74%
Feb 5, 2026	37.26	37.26	37.26	37.26	37.26	-3.04%
Feb 4, 2026	38.43	38.43	38.43	38.43	38.43	-4.24%
Feb 3, 2026	40.13	40.13	40.13	40.13	40.13	-2.46%
Feb 2, 2026	41.14	41.14	41.14	41.14	41.14	-0.63%
Jan 30, 2026	41.40	41.40	41.40	41.40	41.40	-2.66%
Jan 29, 2026	42.53	42.53	42.53	42.53	42.53	-1.02%
Jan 28, 2026	42.97	42.97	42.97	42.97	42.97	-0.49%
Jan 27, 2026	43.18	43.18	43.18	43.18	43.18	0.72%
Jan 26, 2026	42.87	42.87	42.87	42.87	42.87	-0.37%
Jan 23, 2026	43.03	43.03	43.03	43.03	43.03	0.28%
Jan 22, 2026	42.91	42.91	42.91	42.91	42.91	1.47%
Jan 21, 2026	42.29	42.29	42.29	42.29	42.29	0.57%
Jan 20, 2026	42.05	42.05	42.05	42.05	42.05	-2.84%
Jan 16, 2026	43.28	43.28	43.28	43.28	43.28	-0.05%
Jan 15, 2026	43.30	43.30	43.30	43.30	43.30	0.23%
Jan 14, 2026	43.20	43.20	43.20	43.20	43.20	-1.21%
Jan 13, 2026	43.73	43.73	43.73	43.73	43.73	-0.14%
Jan 12, 2026	43.79	43.79	43.79	43.79	43.79	0.30%
Jan 9, 2026	43.66	43.66	43.66	43.66	43.66	0.14%
Jan 8, 2026	43.60	43.60	43.60	43.60	43.60	-0.62%
Jan 7, 2026	43.87	43.87	43.87	43.87	43.87	0.09%
Jan 6, 2026	43.83	43.83	43.83	43.83	43.83	1.55%
Jan 5, 2026	43.16	43.16	43.16	43.16	43.16	2.37%
Jan 2, 2026	42.16	42.16	42.16	42.16	42.16	-0.31%
Dec 31, 2025	42.29	42.29	42.29	42.29	42.29	-0.91%
Dec 30, 2025	42.68	42.68	42.68	42.68	42.68	-0.56%
Dec 29, 2025	42.92	42.92	42.92	42.92	42.92	-0.85%
Dec 26, 2025	43.29	43.29	43.29	43.29	43.29	-0.41%
Dec 24, 2025	43.47	43.47	43.47	43.47	43.47	-0.05%
Dec 23, 2025	43.49	43.49	43.49	43.49	43.49	0.02%
Dec 22, 2025	43.48	43.48	43.48	43.48	43.48	1.23%
Dec 19, 2025	42.95	42.95	42.95	42.95	42.95	2.09%
Dec 18, 2025	42.07	42.07	42.07	42.07	42.07	1.99%
Dec 17, 2025	41.25	41.25	41.25	41.25	41.25	-2.20%
Dec 16, 2025	42.18	42.18	42.18	42.18	42.18	0.69%
Dec 15, 2025	41.89	41.89	41.89	41.89	41.89	-2.78%
Dec 12, 2025	42.57	42.57	42.57	43.09	42.57	-1.53%
Dec 11, 2025	43.23	43.23	43.23	43.76	43.23	-0.18%
Dec 10, 2025	43.31	43.31	43.31	43.84	43.31	0.30%
Dec 9, 2025	43.18	43.18	43.18	43.71	43.18	-0.14%
Dec 8, 2025	43.24	43.24	43.24	43.77	43.24	-0.68%
Dec 5, 2025	43.54	43.54	43.54	44.07	43.54	-0.07%
Dec 4, 2025	43.57	43.57	43.57	44.10	43.57	0.59%