Zarea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	41.27	41.87	40.50	40.67	40.67	-2.19%	179,025
Sep 25, 2026	42.30	42.30	40.66	41.58	41.58	-1.33%	705,961
Sep 24, 2026	43.00	44.80	41.90	42.14	42.14	0.21%	3,084,552
Sep 23, 2026	39.20	42.98	39.00	42.05	42.05	7.63%	1,314,871
Sep 22, 2026	39.00	39.30	38.50	39.07	39.07	0.44%	145,177
Sep 21, 2026	39.15	39.74	38.71	38.90	38.90	-0.05%	161,267
Sep 18, 2026	38.45	39.10	38.10	38.92	38.92	2.18%	289,099
Sep 17, 2026	38.00	38.49	37.52	38.09	38.09	1.30%	157,543
Sep 16, 2026	38.25	38.25	37.11	37.60	37.60	-1.70%	77,123
Sep 15, 2026	37.60	38.99	37.60	38.25	38.25	2.60%	89,904
Sep 14, 2026	38.00	38.05	37.10	37.28	37.28	-2.23%	181,581
Sep 11, 2026	37.50	38.62	36.50	38.13	38.13	0.47%	476,982
Sep 10, 2026	39.60	39.70	37.53	37.95	37.95	-3.53%	536,559
Sep 9, 2026	39.21	40.25	39.00	39.34	39.34	-1.03%	265,021
Sep 8, 2026	40.75	40.75	39.50	39.75	39.75	-2.09%	460,630
Sep 7, 2026	40.00	41.48	39.41	40.60	40.60	3.47%	1,063,771
Sep 4, 2026	39.60	41.21	39.00	39.24	39.24	0.64%	709,928
Sep 3, 2026	38.77	39.68	38.55	38.99	38.99	0.57%	205,003
Sep 2, 2026	39.00	39.70	38.56	38.77	38.77	-1.30%	210,294
Sep 1, 2026	40.00	40.00	39.00	39.28	39.28	-0.56%	132,790
Aug 31, 2026	40.00	40.00	39.40	39.50	39.50	-0.90%	173,430
Aug 28, 2026	39.99	40.19	39.50	39.86	39.86	0.18%	159,921
Aug 27, 2026	40.05	40.40	39.51	39.79	39.79	-0.48%	311,163
Aug 25, 2026	40.26	40.99	39.85	39.98	39.98	-0.70%	229,864
Aug 24, 2026	40.10	41.60	39.81	40.26	40.26	1.39%	589,097
Aug 21, 2026	40.40	40.50	39.50	39.71	39.71	-0.28%	214,740
Aug 20, 2026	40.75	40.75	39.50	39.82	39.82	-0.95%	218,246
Aug 19, 2026	40.50	40.97	40.02	40.20	40.20	-0.22%	277,253
Aug 18, 2026	42.49	42.49	40.07	40.29	40.29	-4.86%	747,043
Aug 17, 2026	42.09	42.70	42.00	42.35	42.35	1.15%	470,488
Aug 13, 2026	42.00	42.36	41.63	41.87	41.87	-0.52%	253,668
Aug 12, 2026	42.80	43.17	41.90	42.09	42.09	-1.27%	387,660
Aug 11, 2026	43.15	43.79	42.40	42.63	42.63	-1.37%	496,390
Aug 10, 2026	43.61	44.00	43.10	43.22	43.22	-0.64%	323,616
Aug 7, 2026	43.12	44.40	43.12	43.50	43.50	-0.66%	554,823
Aug 6, 2026	44.40	44.40	42.99	43.79	43.79	-0.02%	807,260
Aug 5, 2026	45.20	45.69	43.66	43.80	43.80	-1.04%	1,196,150
Aug 4, 2026	44.00	46.74	43.99	44.26	44.26	2.24%	6,053,143
Aug 3, 2026	40.40	43.29	39.53	43.29	43.29	10.01%	2,421,359
Jul 31, 2026	39.50	40.38	39.20	39.35	39.35	0.08%	218,116
Jul 30, 2026	39.49	39.80	39.12	39.32	39.32	-0.43%	231,555
Jul 29, 2026	40.20	40.50	39.13	39.49	39.49	-2.85%	247,815
Jul 28, 2026	41.90	41.90	40.50	40.65	40.65	-1.88%	295,157
Jul 27, 2026	39.49	41.89	39.20	41.43	41.43	8.74%	893,137
Jul 24, 2026	38.35	39.01	37.51	38.10	38.10	-1.50%	302,196
Jul 23, 2026	39.89	39.89	38.50	38.68	38.68	-1.85%	214,351
Jul 22, 2026	39.77	40.30	39.25	39.41	39.41	-0.91%	232,923
Jul 21, 2026	39.55	40.80	39.55	39.77	39.77	0.86%	283,472
Jul 20, 2026	40.10	40.10	38.01	39.43	39.43	-1.92%	520,657
Jul 17, 2026	41.00	41.29	40.00	40.20	40.20	-1.95%	300,338