Zarea Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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