Zerun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	43.92	44.78	42.07	43.42	43.42	-2.21%	3,906,855
Oct 8, 2026	40.37	45.27	39.93	44.40	44.40	10.50%	4,374,295
Sep 30, 2026	41.00	41.50	40.11	40.18	40.18	-1.90%	1,201,578
Sep 29, 2026	39.55	42.04	39.50	40.96	40.96	3.62%	1,931,184
Sep 28, 2026	41.27	41.63	39.51	39.53	39.53	-4.56%	1,248,315
Sep 24, 2026	41.50	42.47	41.14	41.42	41.42	-0.70%	1,437,029
Sep 23, 2026	42.00	42.56	41.16	41.71	41.71	-0.86%	2,100,102
Sep 22, 2026	39.69	42.57	39.60	42.07	42.07	6.00%	3,057,384
Sep 21, 2026	38.07	40.43	37.90	39.69	39.69	4.20%	1,282,173
Sep 18, 2026	37.40	38.53	37.40	38.09	38.09	2.23%	1,161,700
Sep 17, 2026	37.91	37.91	36.62	37.26	37.26	-1.17%	630,400
Sep 16, 2026	37.55	37.94	36.59	37.70	37.70	1.67%	773,600
Sep 15, 2026	37.32	38.09	36.92	37.08	37.08	-1.80%	802,100
Sep 14, 2026	36.80	38.20	36.80	37.76	37.76	1.56%	1,002,003
Sep 11, 2026	38.18	38.29	36.40	37.18	37.18	-2.92%	1,027,828
Sep 10, 2026	38.53	38.93	38.10	38.30	38.30	-1.67%	746,141
Sep 9, 2026	39.87	39.96	38.74	38.95	38.95	-2.21%	881,898
Sep 8, 2026	40.45	40.45	39.50	39.83	39.83	-1.14%	835,200
Sep 7, 2026	39.96	40.36	39.46	40.29	40.29	0.25%	1,107,362
Sep 4, 2026	40.92	41.97	40.13	40.19	40.19	-1.47%	2,270,700
Sep 3, 2026	40.58	42.65	40.00	40.79	40.79	1.22%	2,644,714
Sep 2, 2026	40.35	40.60	39.42	40.30	40.30	0.50%	944,100
Sep 1, 2026	40.62	40.62	39.61	40.10	40.10	-0.64%	862,900
Aug 31, 2026	40.98	41.00	39.64	40.36	40.36	0.07%	850,175
Aug 28, 2026	39.93	40.98	39.61	40.33	40.33	0.27%	999,675
Aug 27, 2026	39.99	40.38	39.20	40.22	40.22	0.47%	885,500
Aug 26, 2026	40.15	41.00	39.65	40.03	40.03	-0.20%	739,400
Aug 25, 2026	39.62	40.39	39.18	40.11	40.11	0.33%	737,572
Aug 24, 2026	40.03	41.09	39.04	39.98	39.98	-0.10%	1,031,455
Aug 21, 2026	38.84	40.50	38.42	40.02	40.02	2.25%	893,872
Aug 20, 2026	38.93	39.79	38.61	39.14	39.14	1.37%	597,100
Aug 19, 2026	41.13	41.13	38.38	38.61	38.61	-5.78%	824,027
Aug 18, 2026	41.50	41.50	40.68	40.98	40.98	-0.80%	811,855
Aug 17, 2026	40.41	41.55	39.80	41.31	41.31	2.33%	952,697
Aug 14, 2026	40.39	40.89	39.70	40.37	40.37	-0.47%	774,900
Aug 13, 2026	42.00	42.12	40.53	40.56	40.56	-2.69%	911,400
Aug 12, 2026	40.90	41.95	40.50	41.68	41.68	1.76%	821,000
Aug 11, 2026	40.95	41.29	40.26	40.96	40.96	-1.06%	732,477
Aug 10, 2026	40.98	41.50	40.25	41.40	41.40	1.55%	1,043,650
Aug 7, 2026	41.07	41.57	39.70	40.77	40.77	-1.09%	1,354,750
Aug 6, 2026	39.91	41.29	39.50	41.22	41.22	2.08%	1,503,771
Aug 5, 2026	39.70	40.90	39.65	40.38	40.38	0.98%	1,206,429
Aug 4, 2026	39.63	40.30	39.06	39.99	39.99	0.88%	1,438,400
Aug 3, 2026	37.99	39.68	37.48	39.64	39.64	4.92%	1,443,664
Jul 31, 2026	36.82	37.99	36.82	37.78	37.78	3.06%	1,208,800
Jul 30, 2026	37.18	38.37	36.35	36.66	36.66	-2.11%	1,191,701
Jul 29, 2026	36.88	37.93	36.27	37.45	37.45	1.35%	1,181,138
Jul 28, 2026	36.18	37.77	36.18	36.95	36.95	0.49%	1,174,223
Jul 27, 2026	35.44	36.78	35.44	36.77	36.77	2.82%	824,053
Jul 24, 2026	36.10	36.70	35.42	35.76	35.76	-2.67%	941,700