Zarea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	43.00	43.75	43.00	43.47	43.47	1.52%	401,602
Jul 9, 2026	42.10	43.47	42.10	42.82	42.82	-	639,570
Jul 8, 2026	44.45	44.59	41.41	42.82	42.82	-3.71%	2,083,996
Jul 7, 2026	45.40	45.40	44.40	44.47	44.47	-0.83%	1,475,966
Jul 6, 2026	45.01	45.85	44.50	44.84	44.84	0.16%	1,303,269
Jul 3, 2026	45.49	45.50	44.00	44.77	44.77	-1.24%	637,754
Jul 2, 2026	46.00	46.24	45.00	45.33	45.33	-0.20%	1,157,543
Jul 1, 2026	45.30	46.49	45.30	45.42	45.42	0.93%	1,585,658
Jun 30, 2026	44.40	45.39	44.40	45.00	45.00	1.60%	467,764
Jun 29, 2026	45.05	45.75	44.06	44.29	44.29	-1.69%	811,425
Jun 24, 2026	44.00	45.90	43.99	45.05	45.05	2.46%	1,379,729
Jun 23, 2026	44.25	44.74	43.81	43.97	43.97	-0.57%	754,224
Jun 22, 2026	45.00	45.25	44.11	44.22	44.22	-0.05%	862,705
Jun 19, 2026	45.60	46.25	43.99	44.24	44.24	-2.85%	2,575,955
Jun 18, 2026	46.56	47.90	45.22	45.54	45.54	-2.04%	5,894,650
Jun 17, 2026	50.00	50.00	46.00	46.49	46.49	-4.32%	7,727,247
Jun 16, 2026	50.25	51.53	48.30	48.59	48.59	-0.06%	9,998,385
Jun 15, 2026	46.50	50.15	46.50	48.62	48.62	6.48%	3,739,260
Jun 12, 2026	45.59	46.10	45.02	45.66	45.66	1.42%	681,596
Jun 11, 2026	44.54	46.10	44.30	45.02	45.02	1.05%	692,789
Jun 10, 2026	45.50	45.50	44.50	44.55	44.55	-1.29%	349,086
Jun 9, 2026	45.02	45.75	44.90	45.13	45.13	2.17%	447,602
Jun 8, 2026	45.01	45.50	44.00	44.17	44.17	-3.64%	616,958
Jun 5, 2026	46.50	47.30	45.51	45.84	45.84	-0.61%	508,198
Jun 4, 2026	46.00	46.55	46.00	46.12	46.12	0.65%	455,179
Jun 3, 2026	46.75	46.99	45.53	45.82	45.82	-2.32%	495,388
Jun 2, 2026	47.01	48.30	46.60	46.91	46.91	-0.76%	906,419
Jun 1, 2026	46.80	49.00	46.00	47.27	47.27	0.40%	1,808,101
May 29, 2026	47.00	48.25	45.75	47.08	47.08	-0.19%	924,667
May 25, 2026	48.14	48.14	46.01	47.17	47.17	7.28%	1,143,093
May 22, 2026	45.25	45.25	43.51	43.97	43.97	-1.24%	451,139
May 21, 2026	44.33	45.33	44.00	44.52	44.52	2.46%	584,052
May 20, 2026	42.25	43.94	41.00	43.45	43.45	2.31%	754,307
May 19, 2026	43.99	43.99	42.00	42.47	42.47	0.28%	519,777
May 18, 2026	44.50	44.60	42.12	42.35	42.35	-5.15%	528,101
May 15, 2026	44.26	45.18	44.26	44.65	44.65	0.18%	238,165
May 14, 2026	45.40	45.70	44.35	44.57	44.57	-0.87%	437,722
May 13, 2026	46.48	46.50	44.85	44.96	44.96	-1.94%	495,082
May 12, 2026	47.00	47.97	45.60	45.85	45.85	-2.74%	668,338
May 11, 2026	47.04	47.99	46.55	47.14	47.14	-1.81%	648,112
May 8, 2026	48.49	48.95	47.80	48.01	48.01	-2.91%	680,523
May 7, 2026	49.00	51.00	48.86	49.45	49.45	1.60%	2,300,696
May 6, 2026	47.01	49.19	46.50	48.67	48.67	5.37%	2,743,318
May 5, 2026	44.01	46.88	43.50	46.19	46.19	3.66%	1,127,139
May 4, 2026	44.50	46.00	43.95	44.56	44.56	2.70%	1,716,079
Apr 30, 2026	43.00	44.70	40.25	43.39	43.39	-1.59%	2,255,907
Apr 29, 2026	45.00	48.25	43.50	44.09	44.09	-4.40%	3,240,507
Apr 28, 2026	46.05	48.74	46.03	46.12	46.12	-9.82%	4,117,463
Apr 27, 2026	58.00	58.50	50.60	51.14	51.14	-9.04%	2,721,429
Apr 24, 2026	56.10	57.00	54.01	56.22	56.22	-1.42%	2,161,839