Zarea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.00	33.73	32.26	33.26	33.26	0.70%	187,971
Nov 5, 2026	33.10	33.73	32.93	33.03	33.03	-	308,615
Nov 4, 2026	33.50	33.99	32.32	33.03	33.03	0.12%	481,507
Nov 3, 2026	31.76	35.70	30.34	32.99	32.99	1.38%	1,666,841
Nov 2, 2026	35.01	35.02	32.39	32.54	32.54	-9.59%	2,174,980
Oct 30, 2026	34.11	37.51	34.00	35.99	35.99	5.54%	1,107,221
Oct 29, 2026	35.45	35.45	33.72	34.10	34.10	-3.15%	562,097
Oct 28, 2026	35.80	35.80	34.60	35.21	35.21	-1.07%	416,977
Oct 27, 2026	35.30	35.75	35.28	35.59	35.59	1.66%	299,364
Oct 26, 2026	35.36	35.52	34.60	35.01	35.01	-0.99%	233,077
Oct 23, 2026	36.95	37.25	35.16	35.36	35.36	-4.30%	396,021
Oct 22, 2026	37.80	37.80	36.90	36.95	36.95	-0.89%	138,028
Oct 21, 2026	38.00	38.00	37.00	37.28	37.28	0.73%	272,356
Oct 20, 2026	39.20	39.20	37.80	38.01	37.01	-2.69%	403,799
Oct 19, 2026	38.01	39.75	37.80	39.06	38.03	2.98%	649,055
Oct 16, 2026	37.88	38.40	37.82	37.93	36.93	-0.39%	159,170
Oct 15, 2026	37.87	39.45	37.87	38.08	37.08	0.55%	370,354
Oct 14, 2026	38.15	38.15	37.75	37.87	36.87	-0.05%	233,135
Oct 13, 2026	38.00	38.49	37.80	37.89	36.89	-0.47%	243,333
Oct 12, 2026	38.25	39.00	37.95	38.07	37.07	-2.13%	218,762
Oct 9, 2026	39.38	39.70	38.50	38.90	37.88	-0.51%	152,568
Oct 8, 2026	40.30	40.38	38.90	39.10	38.07	-1.73%	240,171
Oct 7, 2026	39.20	40.55	39.00	39.79	38.74	1.84%	301,577
Oct 6, 2026	39.29	39.50	38.55	39.07	38.04	1.01%	150,004
Oct 5, 2026	40.07	40.10	38.51	38.68	37.66	-4.28%	282,443
Oct 2, 2026	41.05	41.20	40.15	40.41	39.35	-1.73%	313,769
Oct 1, 2026	42.99	43.75	40.80	41.12	40.04	-4.35%	1,091,133
Sep 30, 2026	40.71	44.20	40.71	42.99	41.86	4.98%	4,667,122
Sep 29, 2026	40.67	41.86	40.40	40.95	39.87	0.69%	481,333
Sep 28, 2026	41.27	41.87	40.50	40.67	39.60	-2.19%	179,025
Sep 25, 2026	42.30	42.30	40.66	41.58	40.49	-1.33%	705,961
Sep 24, 2026	43.00	44.80	41.90	42.14	41.03	0.21%	3,084,552
Sep 23, 2026	39.20	42.98	39.00	42.05	40.94	7.63%	1,314,871
Sep 22, 2026	39.00	39.30	38.50	39.07	38.04	0.44%	145,177
Sep 21, 2026	39.15	39.74	38.71	38.90	37.88	-0.05%	161,267
Sep 18, 2026	38.45	39.10	38.10	38.92	37.90	2.18%	289,099
Sep 17, 2026	38.00	38.49	37.52	38.09	37.09	1.30%	157,543
Sep 16, 2026	38.25	38.25	37.11	37.60	36.61	-1.70%	77,123
Sep 15, 2026	37.60	38.99	37.60	38.25	37.24	2.60%	89,904
Sep 14, 2026	38.00	38.05	37.10	37.28	36.30	-2.23%	181,581
Sep 11, 2026	37.50	38.62	36.50	38.13	37.13	0.47%	476,982
Sep 10, 2026	39.60	39.70	37.53	37.95	36.95	-3.53%	536,559
Sep 9, 2026	39.21	40.25	39.00	39.34	38.31	-1.03%	265,021
Sep 8, 2026	40.75	40.75	39.50	39.75	38.70	-2.09%	460,630
Sep 7, 2026	40.00	41.48	39.41	40.60	39.53	3.47%	1,063,771
Sep 4, 2026	39.60	41.21	39.00	39.24	38.21	0.64%	709,928
Sep 3, 2026	38.77	39.68	38.55	38.99	37.96	0.57%	205,003
Sep 2, 2026	39.00	39.70	38.56	38.77	37.75	-1.30%	210,294
Sep 1, 2026	40.00	40.00	39.00	39.28	38.25	-0.56%	132,790
Aug 31, 2026	40.00	40.00	39.40	39.50	38.46	-0.90%	173,430