ZVNIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	36.38	36.38	36.38	36.38	36.38	0.17%
Apr 1, 2026	36.32	36.32	36.32	36.32	36.32	1.00%
Mar 31, 2026	35.96	35.96	35.96	35.96	35.96	4.84%
Mar 30, 2026	34.30	34.30	34.30	34.30	34.30	-1.58%
Mar 27, 2026	34.85	34.85	34.85	34.85	34.85	-2.84%
Mar 26, 2026	35.87	35.87	35.87	35.87	35.87	-3.76%
Mar 25, 2026	37.27	37.27	37.27	37.27	37.27	0.98%
Mar 24, 2026	36.91	36.91	36.91	36.91	36.91	-2.17%
Mar 23, 2026	37.73	37.73	37.73	37.73	37.73	1.86%
Mar 20, 2026	37.04	37.04	37.04	37.04	37.04	-2.76%
Mar 19, 2026	38.09	38.09	38.09	38.09	38.09	-0.39%
Mar 18, 2026	38.24	38.24	38.24	38.24	38.24	-1.72%
Mar 17, 2026	38.91	38.91	38.91	38.91	38.91	0.91%
Mar 16, 2026	38.56	38.56	38.56	38.56	38.56	1.53%
Mar 13, 2026	37.98	37.98	37.98	37.98	37.98	-0.68%
Mar 12, 2026	38.24	38.24	38.24	38.24	38.24	-2.75%
Mar 11, 2026	39.32	39.32	39.32	39.32	39.32	0.25%
Mar 10, 2026	39.22	39.22	39.22	39.22	39.22	-1.38%
Mar 9, 2026	39.77	39.77	39.77	39.77	39.77	1.30%
Mar 6, 2026	39.26	39.26	39.26	39.26	39.26	-1.23%
Mar 5, 2026	39.75	39.75	39.75	39.75	39.75	0.56%
Mar 4, 2026	39.53	39.53	39.53	39.53	39.53	2.20%
Mar 3, 2026	38.68	38.68	38.68	38.68	38.68	-0.82%
Mar 2, 2026	39.00	39.00	39.00	39.00	39.00	0.80%
Feb 27, 2026	38.69	38.69	38.69	38.69	38.69	-1.15%
Feb 26, 2026	39.14	39.14	39.14	39.14	39.14	0.51%
Feb 25, 2026	38.94	38.94	38.94	38.94	38.94	1.86%
Feb 24, 2026	38.23	38.23	38.23	38.23	38.23	1.68%
Feb 23, 2026	37.60	37.60	37.60	37.60	37.60	-3.02%
Feb 20, 2026	38.77	38.77	38.77	38.77	38.77	-0.44%
Feb 19, 2026	38.94	38.94	38.94	38.94	38.94	0.57%
Feb 18, 2026	38.72	38.72	38.72	38.72	38.72	1.76%
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%