Zarea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	48.85	49.19	47.90	48.12	48.12	-1.49%	634,142
Dec 18, 2025	49.24	49.80	48.60	48.85	48.85	-0.79%	646,408
Dec 17, 2025	48.94	49.62	48.25	49.24	49.24	1.61%	991,295
Dec 16, 2025	48.75	49.25	48.25	48.46	48.46	-0.57%	868,631
Dec 15, 2025	49.16	49.70	48.50	48.74	48.74	-0.31%	998,310
Dec 12, 2025	48.45	50.25	48.45	48.89	48.89	0.78%	1,559,506
Dec 11, 2025	50.00	50.00	48.12	48.51	48.51	-2.57%	1,998,795
Dec 10, 2025	50.01	51.25	49.70	49.79	49.79	-0.18%	1,345,531
Dec 9, 2025	50.29	51.98	49.65	49.88	49.88	0.24%	2,430,215
Dec 8, 2025	49.50	50.50	49.47	49.76	49.76	0.48%	666,663
Dec 5, 2025	51.50	51.85	49.45	49.52	49.52	-2.44%	1,552,774
Dec 4, 2025	52.29	54.34	50.10	50.76	50.76	-1.03%	3,879,010
Dec 3, 2025	51.00	53.75	51.00	51.29	51.29	1.10%	5,103,944
Dec 2, 2025	48.83	51.47	48.60	50.73	50.73	3.98%	2,398,851
Dec 1, 2025	48.90	49.80	48.35	48.79	48.79	-0.12%	528,395
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