Zarea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	58.00	60.50	56.56	57.03	57.03	-4.66%	1,447,575
Apr 22, 2026	59.60	62.25	57.00	59.82	59.82	-0.22%	2,738,438
Apr 21, 2026	59.00	63.40	58.95	59.95	59.95	3.43%	3,274,219
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