Zarea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	53.00	58.20	50.27	57.96	57.96	9.54%	6,653,437
Apr 17, 2026	48.90	52.91	48.40	52.91	52.91	10.00%	2,138,092
Apr 16, 2026	47.89	48.50	46.99	48.10	48.10	1.91%	1,209,215
Apr 15, 2026	46.65	48.88	46.41	47.20	47.20	4.13%	2,368,653
Apr 14, 2026	46.00	46.50	44.70	45.33	45.33	5.17%	2,151,962
Apr 13, 2026	42.51	45.39	41.55	43.10	43.10	-3.25%	2,588,888
Apr 10, 2026	41.20	44.55	40.52	44.55	44.55	10.00%	1,917,658
Apr 9, 2026	42.00	42.00	40.10	40.50	40.50	-3.18%	785,538
Apr 8, 2026	41.83	41.83	40.01	41.83	41.83	9.99%	1,122,164
Apr 7, 2026	38.60	38.60	37.60	38.03	38.03	-0.96%	373,244
Apr 6, 2026	37.00	38.98	36.80	38.40	38.40	3.23%	470,201
Apr 3, 2026	36.70	37.65	36.56	37.20	37.20	-1.25%	317,195
Apr 2, 2026	38.00	38.00	36.52	37.67	37.67	-3.61%	374,897
Apr 1, 2026	37.88	40.20	37.88	39.08	39.08	5.62%	907,914
Mar 31, 2026	36.06	38.30	36.06	37.00	37.00	1.18%	695,561
Mar 30, 2026	39.15	39.15	36.40	36.57	36.57	-6.35%	496,770
Mar 27, 2026	39.94	39.94	38.90	39.05	39.05	-0.20%	344,442
Mar 26, 2026	39.99	41.00	38.50	39.13	39.13	-2.49%	974,899
Mar 25, 2026	38.00	40.55	37.70	40.13	40.13	7.33%	1,113,245
Mar 24, 2026	38.60	38.99	37.11	37.39	37.39	-0.08%	438,278
Mar 19, 2026	37.49	38.25	36.52	37.42	37.42	-1.78%	479,780
Mar 18, 2026	37.70	38.90	37.20	38.10	38.10	0.13%	961,035
Mar 17, 2026	38.25	39.75	37.70	38.05	38.05	-0.52%	627,484
Mar 16, 2026	39.50	39.74	38.00	38.25	38.25	-3.75%	398,192
Mar 13, 2026	39.25	40.40	38.01	39.74	39.74	-0.75%	362,087
Mar 12, 2026	40.01	41.49	39.50	40.04	40.04	-2.10%	691,491
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