Zarea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	40.25	42.39	39.00	40.90	40.90	1.64%	2,249,413
Mar 10, 2026	39.01	41.23	38.70	40.24	40.24	6.57%	2,007,894
Mar 9, 2026	38.00	38.50	37.76	37.76	37.76	-9.99%	416,572
Mar 6, 2026	46.56	46.56	41.90	41.95	41.95	-9.90%	3,600,713
Mar 5, 2026	39.47	47.80	39.47	46.56	46.56	6.18%	5,021,506
Mar 4, 2026	43.85	43.85	43.85	43.85	43.85	-10.00%	565,873
Mar 3, 2026	50.11	53.95	48.72	48.72	48.72	-9.99%	1,640,549
Mar 2, 2026	54.13	54.13	54.13	54.13	54.13	-9.99%	456,033
Feb 27, 2026	59.50	61.45	55.82	60.14	60.14	1.06%	1,326,960
Feb 26, 2026	55.90	59.66	52.02	59.51	59.51	9.72%	2,387,259
Feb 25, 2026	50.70	57.00	50.70	54.24	54.24	0.28%	1,230,265
Feb 24, 2026	58.40	58.74	53.00	54.09	54.09	-7.30%	1,053,109
Feb 23, 2026	59.50	61.98	57.00	58.35	58.35	-2.62%	791,179
Feb 20, 2026	62.50	63.01	56.79	59.92	59.92	-3.57%	1,210,524
Feb 19, 2026	65.74	66.40	61.50	62.14	62.14	-5.46%	466,762
Feb 18, 2026	64.87	66.25	63.12	65.73	65.73	2.62%	1,494,868
Feb 17, 2026	63.11	65.40	62.00	64.05	64.05	2.73%	1,810,535
Feb 16, 2026	63.05	65.79	61.50	62.35	62.35	-2.29%	1,719,550
Feb 13, 2026	66.00	66.00	59.26	63.81	63.81	-3.08%	923,269
Feb 12, 2026	68.35	68.35	65.34	65.84	65.84	-3.63%	1,560,983
Feb 11, 2026	68.01	69.65	67.55	68.32	68.32	1.21%	4,310,547
Feb 10, 2026	68.27	69.75	67.08	67.50	67.50	-0.82%	3,997,589
Feb 9, 2026	68.05	68.75	66.01	68.06	68.06	0.74%	2,000,113
Feb 6, 2026	67.60	69.80	66.16	67.56	67.56	-1.86%	2,796,966
Feb 4, 2026	69.00	70.40	67.80	68.84	68.84	1.04%	5,967,338
Feb 3, 2026	64.25	69.30	64.25	68.13	68.13	7.41%	11,721,260
Feb 2, 2026	63.51	64.50	60.00	63.43	63.43	0.08%	2,713,304
Jan 30, 2026	67.40	67.75	62.90	63.38	63.38	-3.74%	3,946,567
Jan 29, 2026	64.00	67.90	63.20	65.84	65.84	1.03%	6,869,435
Jan 28, 2026	66.00	67.05	63.63	65.17	65.17	-0.31%	2,499,431
Jan 27, 2026	65.00	68.00	62.70	65.37	65.37	0.31%	5,170,149
Jan 26, 2026	75.99	79.50	65.07	65.17	65.17	-9.86%	20,796,840
Jan 23, 2026	69.23	73.65	66.15	72.30	72.30	4.43%	5,048,060
Jan 22, 2026	73.04	74.23	68.18	69.23	69.23	-3.08%	6,853,678
Jan 21, 2026	69.90	73.88	69.01	71.43	71.43	3.84%	13,429,700
Jan 20, 2026	67.73	70.51	67.70	68.79	68.79	2.95%	4,976,364
Jan 19, 2026	62.00	68.22	61.00	66.82	66.82	7.74%	9,050,372
Jan 16, 2026	64.50	66.00	59.55	62.02	62.02	-2.04%	4,684,487
Jan 15, 2026	59.99	64.49	59.03	63.31	63.31	7.31%	4,243,134
Jan 14, 2026	64.00	68.04	58.02	59.00	59.00	-4.61%	11,935,060
Jan 13, 2026	56.98	61.85	55.11	61.85	61.85	9.99%	8,531,624
Jan 12, 2026	57.49	58.90	56.00	56.23	56.23	-2.19%	1,760,072
Jan 9, 2026	60.00	60.29	54.03	57.49	57.49	-0.14%	9,907,070
Jan 8, 2026	55.15	57.57	55.15	57.57	57.57	9.99%	2,712,330
Jan 7, 2026	47.80	52.34	47.10	52.34	52.34	10.00%	3,821,244
Jan 6, 2026	48.60	49.47	47.40	47.58	47.58	-1.88%	765,101
Jan 5, 2026	47.50	49.79	47.04	48.49	48.49	2.52%	1,863,819
Jan 2, 2026	47.50	47.83	47.13	47.30	47.30	-0.11%	698,885
Jan 1, 2026	47.90	48.10	47.20	47.35	47.35	-0.50%	462,647
Dec 31, 2025	47.99	47.99	47.26	47.59	47.59	-0.08%	165,768