ZVNIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 24, 2026	41.01	41.01	41.01	41.01	41.01	1.46%
Apr 23, 2026	40.42	40.42	40.42	40.42	40.42	-1.94%
Apr 22, 2026	41.22	41.22	41.22	41.22	41.22	1.25%
Apr 21, 2026	40.71	40.71	40.71	40.71	40.71	-0.66%
Apr 20, 2026	40.98	40.98	40.98	40.98	40.98	0.61%
Apr 17, 2026	40.73	40.73	40.73	40.73	40.73	1.72%
Apr 16, 2026	40.04	40.04	40.04	40.04	40.04	-0.07%
Apr 15, 2026	40.07	40.07	40.07	40.07	40.07	2.48%
Apr 14, 2026	39.10	39.10	39.10	39.10	39.10	2.95%
Apr 13, 2026	37.98	37.98	37.98	37.98	37.98	2.73%
Apr 10, 2026	36.97	36.97	36.97	36.97	36.97	0.16%
Apr 9, 2026	36.91	36.91	36.91	36.91	36.91	-1.10%
Apr 8, 2026	37.32	37.32	37.32	37.32	37.32	2.75%
Apr 7, 2026	36.32	36.32	36.32	36.32	36.32	-0.55%
Apr 6, 2026	36.52	36.52	36.52	36.52	36.52	0.38%
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%