ZLNDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.98	11.13	10.98	11.12	-	-5.80%	-
May 11, 2026	11.77	11.93	11.74	11.81	11.81	0.98%	86,682
May 8, 2026	11.87	11.88	11.61	11.69	11.69	-0.34%	58,855
May 7, 2026	11.97	12.01	11.73	11.73	11.73	-2.77%	83,649
May 6, 2026	11.96	12.13	11.86	12.06	12.06	-0.71%	49,086
May 5, 2026	12.20	12.24	12.10	12.15	12.15	0.08%	61,941
May 4, 2026	12.19	12.30	12.11	12.14	12.14	-1.46%	47,554
May 1, 2026	12.36	12.63	12.32	12.32	12.32	-0.08%	17,139
Apr 30, 2026	12.28	12.35	12.10	12.33	12.33	0.65%	54,578
Apr 29, 2026	12.37	12.55	12.20	12.25	12.25	-0.49%	47,506
Apr 28, 2026	12.50	12.54	12.25	12.31	12.31	-3.75%	35,730
Apr 27, 2026	12.87	12.87	12.69	12.79	12.79	-0.70%	23,655
Apr 24, 2026	12.76	12.91	12.70	12.88	12.88	1.25%	23,822
Apr 23, 2026	12.87	12.89	12.56	12.72	12.72	-3.41%	42,794
Apr 22, 2026	13.30	13.30	13.11	13.17	13.17	-1.35%	31,337
Apr 21, 2026	13.59	13.70	13.35	13.35	13.35	-2.70%	40,031
Apr 20, 2026	13.70	13.72	13.58	13.72	13.72	0.15%	19,227
Apr 17, 2026	14.08	14.08	13.69	13.70	13.70	0.81%	25,608
Apr 16, 2026	13.71	13.71	13.53	13.59	13.59	2.41%	29,623
Apr 15, 2026	13.15	13.29	13.14	13.27	13.27	2.00%	37,405
Apr 14, 2026	13.02	13.11	12.95	13.01	13.01	-0.15%	40,837
Apr 13, 2026	12.72	13.06	12.69	13.03	13.03	1.96%	55,192
Apr 10, 2026	13.06	13.06	12.73	12.78	12.78	-1.87%	41,428
Apr 9, 2026	12.92	13.11	12.85	13.02	13.02	2.55%	49,556
Apr 8, 2026	12.79	12.79	12.56	12.70	12.70	5.75%	52,169
Apr 7, 2026	11.92	12.03	11.69	12.01	12.01	-1.80%	237,781
Apr 6, 2026	12.30	12.46	12.09	12.23	12.23	1.13%	73,718
Apr 2, 2026	11.94	12.19	11.92	12.09	12.09	-1.12%	83,773
Apr 1, 2026	12.11	12.32	12.00	12.23	12.23	1.15%	129,755
Mar 31, 2026	11.85	12.10	11.68	12.09	12.09	4.59%	122,936
Mar 30, 2026	11.47	11.60	11.42	11.56	11.56	0.65%	124,572
Mar 27, 2026	11.68	11.72	11.47	11.49	11.49	-2.26%	75,428
Mar 26, 2026	12.13	12.23	11.75	11.75	11.75	-4.82%	162,194
Mar 25, 2026	12.49	12.49	12.31	12.35	12.35	0.12%	101,090
Mar 24, 2026	12.41	12.44	12.20	12.33	12.33	-0.32%	490,244
Mar 23, 2026	12.66	12.71	12.11	12.37	12.37	-0.61%	101,395
Mar 20, 2026	12.85	12.88	12.41	12.45	12.45	-5.57%	85,330
Mar 19, 2026	12.81	13.30	12.81	13.18	13.18	-0.83%	41,304
Mar 18, 2026	13.66	13.71	13.26	13.29	13.29	-2.89%	49,699
Mar 17, 2026	13.60	13.85	13.60	13.69	13.69	-0.11%	92,519
Mar 16, 2026	13.19	13.72	13.19	13.70	13.70	1.41%	64,416
Mar 13, 2026	13.49	13.56	13.36	13.51	13.51	7.22%	84,063
Mar 12, 2026	13.01	13.09	12.51	12.60	12.60	8.15%	137,585
Mar 11, 2026	11.73	11.73	11.53	11.65	11.65	-	77,704
Mar 10, 2026	11.83	11.94	11.65	11.65	11.65	-0.94%	167,817
Mar 9, 2026	11.58	11.84	11.36	11.76	11.76	0.09%	85,141
Mar 6, 2026	11.74	11.92	11.68	11.75	11.75	-0.17%	90,820
Mar 5, 2026	11.61	11.88	11.61	11.77	11.77	3.16%	133,151
Mar 4, 2026	11.32	11.45	11.26	11.41	11.41	1.83%	85,702
Mar 3, 2026	10.96	11.26	10.84	11.21	11.21	-2.65%	109,903