ZVNIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	43.64	43.64	43.64	43.64	43.64	-0.57%
Jul 7, 2026	43.89	43.89	43.89	43.89	43.89	-1.92%
Jul 6, 2026	44.75	44.75	44.75	44.75	44.75	2.15%
Jul 2, 2026	43.81	43.81	43.81	43.81	43.81	-1.68%
Jul 1, 2026	44.56	44.56	44.56	44.56	44.56	0.32%
Jun 30, 2026	44.42	44.42	44.42	44.42	44.42	2.90%
Jun 29, 2026	43.17	43.17	43.17	43.17	43.17	3.45%
Jun 26, 2026	41.73	41.73	41.73	41.73	41.73	0.10%
Jun 25, 2026	41.69	41.69	41.69	41.69	41.69	-0.60%
Jun 24, 2026	41.94	41.94	41.94	41.94	41.94	0.70%
Jun 23, 2026	41.65	41.65	41.65	41.65	41.65	-2.94%
Jun 22, 2026	42.91	42.91	42.91	42.91	42.91	-0.60%
Jun 18, 2026	43.17	43.17	43.17	43.17	43.17	2.06%
Jun 17, 2026	42.30	42.30	42.30	42.30	42.30	-1.15%
Jun 16, 2026	42.79	42.79	42.79	42.79	42.79	-2.04%
Jun 15, 2026	43.68	43.68	43.68	43.68	43.68	3.19%
Jun 12, 2026	42.33	42.33	42.33	42.33	42.33	-0.70%
Jun 11, 2026	42.63	42.63	42.63	42.63	42.63	3.60%
Jun 10, 2026	41.15	41.15	41.15	41.15	41.15	-2.67%
Jun 9, 2026	42.28	42.28	42.28	42.28	42.28	-0.91%
Jun 8, 2026	42.67	42.67	42.67	42.67	42.67	1.19%
Jun 5, 2026	42.17	42.17	42.17	42.17	42.17	-5.21%
Jun 4, 2026	44.49	44.49	44.49	44.49	44.49	0.95%
Jun 3, 2026	44.07	44.07	44.07	44.07	44.07	-1.76%
Jun 2, 2026	44.86	44.86	44.86	44.86	44.86	-0.36%
Jun 1, 2026	45.02	45.02	45.02	45.02	45.02	0.02%
May 29, 2026	45.01	45.01	45.01	45.01	45.01	0.04%
May 28, 2026	44.99	44.99	44.99	44.99	44.99	2.83%
May 27, 2026	43.75	43.75	43.75	43.75	43.75	0.62%
May 26, 2026	43.48	43.48	43.48	43.48	43.48	1.54%
May 22, 2026	42.82	42.82	42.82	42.82	42.82	1.16%
May 21, 2026	42.33	42.33	42.33	42.33	42.33	-0.02%
May 20, 2026	42.34	42.34	42.34	42.34	42.34	2.59%
May 19, 2026	41.27	41.27	41.27	41.27	41.27	-1.10%
May 18, 2026	41.73	41.73	41.73	41.73	41.73	-0.33%
May 15, 2026	41.87	41.87	41.87	41.87	41.87	-2.24%
May 14, 2026	42.83	42.83	42.83	42.83	42.83	1.35%
May 13, 2026	42.26	42.26	42.26	42.26	42.26	0.36%
May 12, 2026	42.11	42.11	42.11	42.11	42.11	-0.59%
May 11, 2026	42.36	42.36	42.36	42.36	42.36	1.17%
May 8, 2026	41.87	41.87	41.87	41.87	41.87	0.60%
May 7, 2026	41.62	41.62	41.62	41.62	41.62	0.14%
May 6, 2026	41.56	41.56	41.56	41.56	41.56	2.57%
May 5, 2026	40.52	40.52	40.52	40.52	40.52	-0.95%
May 4, 2026	40.91	40.91	40.91	40.91	40.91	-0.34%
May 1, 2026	41.05	41.05	41.05	41.05	41.05	0.96%
Apr 30, 2026	40.66	40.66	40.66	40.66	40.66	2.03%
Apr 29, 2026	39.85	39.85	39.85	39.85	39.85	-0.60%
Apr 28, 2026	40.09	40.09	40.09	40.09	40.09	-2.27%
Apr 27, 2026	41.02	41.02	41.02	41.02	41.02	0.02%