Zarea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	49.98	49.98	48.79	48.85	48.85	-0.51%	417,500
Nov 27, 2025	50.55	50.69	48.95	49.10	49.10	-2.21%	894,339
Nov 26, 2025	49.95	51.60	48.50	50.21	50.21	1.56%	1,816,399
Nov 25, 2025	49.00	51.81	48.76	49.44	49.44	2.13%	1,653,723
Nov 24, 2025	49.40	49.40	48.20	48.41	48.41	-0.84%	213,145
Nov 21, 2025	49.00	49.50	48.55	48.82	48.82	-0.02%	617,240
Nov 20, 2025	48.60	50.75	48.60	48.83	48.83	0.56%	1,601,388
Nov 19, 2025	49.98	50.45	48.10	48.56	48.56	-2.39%	714,168
Nov 18, 2025	52.50	54.90	49.36	49.75	49.75	-3.38%	3,675,018
Nov 17, 2025	48.51	51.49	48.25	51.49	51.49	10.00%	5,371,275
Nov 14, 2025	46.40	47.20	45.65	46.81	46.81	1.76%	584,702
Nov 13, 2025	45.70	46.85	45.70	46.00	46.00	0.79%	357,289
Nov 12, 2025	46.70	47.85	45.00	45.64	45.64	-2.21%	1,738,624
Nov 11, 2025	48.65	49.15	46.50	46.67	46.67	-3.51%	1,193,650
Nov 10, 2025	48.61	50.90	48.08	48.37	48.37	-0.43%	3,127,523
Nov 7, 2025	49.85	50.50	48.21	48.58	48.58	-1.96%	1,228,368
Nov 6, 2025	51.99	52.30	49.00	49.55	49.55	-3.05%	2,773,758
Nov 5, 2025	49.44	51.75	48.00	51.11	51.11	4.65%	5,572,096
Nov 4, 2025	46.05	50.79	45.10	48.84	48.84	4.45%	7,620,217
Nov 3, 2025	52.00	52.50	46.14	46.76	46.76	-8.74%	5,898,695
Oct 31, 2025	50.51	54.32	50.01	51.24	51.24	3.77%	6,539,611
Oct 30, 2025	46.95	50.73	45.20	49.38	49.38	7.07%	8,255,592
Oct 29, 2025	46.50	49.40	44.61	46.12	46.12	1.25%	8,838,186
Oct 28, 2025	42.49	45.55	42.49	45.55	45.55	10.00%	10,037,530
Oct 27, 2025	40.70	44.11	38.30	41.41	41.41	3.24%	7,020,478
Oct 24, 2025	36.10	40.11	36.10	40.11	40.11	10.01%	7,035,804
Oct 23, 2025	36.49	36.90	35.90	36.46	36.46	0.63%	726,141
Oct 22, 2025	36.80	36.80	35.87	36.23	36.23	-1.71%	969,799
Oct 21, 2025	37.40	37.86	36.72	36.86	36.86	-1.36%	824,540
Oct 20, 2025	37.50	38.60	37.00	37.37	37.37	-	471,373
Oct 17, 2025	37.40	37.85	36.33	37.37	37.37	-0.35%	827,034
Oct 16, 2025	38.99	39.50	37.20	37.50	36.50	-4.48%	2,376,888
Oct 15, 2025	39.99	41.48	37.51	39.26	38.21	-0.48%	1,800,425
Oct 14, 2025	39.05	40.92	39.05	39.45	38.40	2.68%	1,119,853
Oct 13, 2025	40.90	40.90	38.10	38.42	37.40	-6.11%	1,197,897
Oct 10, 2025	41.01	43.00	39.40	40.92	39.83	-0.22%	641,194
Oct 9, 2025	42.00	42.50	40.25	41.01	39.92	-2.45%	641,502
Oct 8, 2025	41.50	43.50	41.50	42.04	40.92	2.66%	2,417,744
Oct 7, 2025	38.05	41.75	38.05	40.95	39.86	6.42%	2,241,368
Oct 6, 2025	38.80	39.80	38.00	38.48	37.45	-3.46%	704,991
Oct 3, 2025	41.12	41.61	39.15	39.86	38.80	-1.39%	1,695,833
Oct 2, 2025	37.00	40.59	36.50	40.42	39.34	9.54%	3,787,830
Oct 1, 2025	37.08	37.80	36.75	36.90	35.92	-0.49%	742,360
Sep 30, 2025	36.65	38.19	35.53	37.08	36.09	0.93%	1,921,019
Sep 29, 2025	39.90	42.00	36.50	36.74	35.76	-4.62%	5,246,981
Sep 26, 2025	36.40	38.52	36.20	38.52	37.49	9.99%	6,020,798
Sep 25, 2025	32.48	35.02	32.35	35.02	34.09	9.99%	4,002,476
Sep 24, 2025	31.50	33.40	31.50	31.84	30.99	1.18%	1,515,289
Sep 23, 2025	32.38	32.67	31.20	31.47	30.63	-2.60%	1,004,384
Sep 22, 2025	33.00	34.00	32.00	32.31	31.45	-0.34%	1,825,371