ZVNIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 18, 2026	42.78	42.78	42.78	42.78	42.78	2.10%
Aug 14, 2026	41.90	41.90	41.90	41.90	41.90	0.05%
Aug 13, 2026	41.88	41.88	41.88	41.88	41.88	0.67%
Aug 12, 2026	41.60	41.60	41.60	41.60	41.60	0.07%
Aug 11, 2026	41.57	41.57	41.57	41.57	41.57	0.31%
Aug 10, 2026	41.44	41.44	41.44	41.44	41.44	0.04%
Aug 7, 2026	45.16	45.16	45.16	45.16	41.42	3.53%
Aug 6, 2026	43.62	43.62	43.62	43.62	40.01	-1.11%
Aug 5, 2026	44.11	44.11	44.11	44.11	40.46	0.14%
Aug 4, 2026	44.05	44.05	44.05	44.05	40.40	2.97%
Aug 3, 2026	42.78	42.78	42.78	42.78	39.24	3.38%
Jul 31, 2026	41.38	41.38	41.38	41.38	37.96	1.64%
Jul 30, 2026	40.71	40.71	40.71	40.71	37.34	3.40%
Jul 29, 2026	39.37	39.37	39.37	39.37	36.11	-2.77%
Jul 28, 2026	40.49	40.49	40.49	40.49	37.14	-0.90%
Jul 27, 2026	40.86	40.86	40.86	40.86	37.48	0.61%
Jul 24, 2026	40.61	40.61	40.61	40.61	37.25	-1.74%
Jul 23, 2026	41.33	41.33	41.33	41.33	37.91	-2.25%
Jul 22, 2026	42.28	42.28	42.28	42.28	38.78	-0.98%
Jul 21, 2026	42.70	42.70	42.70	42.70	39.17	1.35%
Jul 20, 2026	42.13	42.13	42.13	42.13	38.64	0.36%
Jul 17, 2026	41.98	41.98	41.98	41.98	38.51	-1.66%
Jul 16, 2026	42.69	42.69	42.69	42.69	39.16	-2.31%
Jul 15, 2026	43.70	43.70	43.70	43.70	40.08	-0.50%
Jul 14, 2026	43.92	43.92	43.92	43.92	40.29	1.48%
Jul 13, 2026	43.28	43.28	43.28	43.28	39.70	-2.13%
Jul 10, 2026	44.22	44.22	44.22	44.22	40.56	-0.36%
Jul 9, 2026	44.38	44.38	44.38	44.38	40.71	1.70%
Jul 8, 2026	43.64	43.64	43.64	43.64	40.03	-0.57%
Jul 7, 2026	43.89	43.89	43.89	43.89	40.26	-1.92%
Jul 6, 2026	44.75	44.75	44.75	44.75	41.05	2.15%
Jul 2, 2026	43.81	43.81	43.81	43.81	40.18	-1.68%
Jul 1, 2026	44.56	44.56	44.56	44.56	40.87	0.31%
Jun 30, 2026	44.42	44.42	44.42	44.42	40.74	2.90%
Jun 29, 2026	43.17	43.17	43.17	43.17	39.60	3.45%
Jun 26, 2026	41.73	41.73	41.73	41.73	38.28	0.09%
Jun 25, 2026	41.69	41.69	41.69	41.69	38.24	-0.60%
Jun 24, 2026	41.94	41.94	41.94	41.94	38.47	0.70%
Jun 23, 2026	41.65	41.65	41.65	41.65	38.20	-2.94%
Jun 22, 2026	42.91	42.91	42.91	42.91	39.36	-0.60%
Jun 18, 2026	43.17	43.17	43.17	43.17	39.60	2.06%
Jun 17, 2026	42.30	42.30	42.30	42.30	38.80	-1.15%
Jun 16, 2026	42.79	42.79	42.79	42.79	39.25	-2.04%
Jun 15, 2026	43.68	43.68	43.68	43.68	40.07	3.19%
Jun 12, 2026	42.33	42.33	42.33	42.33	38.83	-0.70%
Jun 11, 2026	42.63	42.63	42.63	42.63	39.10	3.60%
Jun 10, 2026	41.15	41.15	41.15	41.15	37.74	-2.67%
Jun 9, 2026	42.28	42.28	42.28	42.28	38.78	-0.91%
Jun 8, 2026	42.67	42.67	42.67	42.67	39.14	1.19%
Jun 5, 2026	42.17	42.17	42.17	42.17	38.68	-5.21%