Zenitron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	41.10	41.30	40.55	40.95	-	1.87%	1,352,793
Jan 21, 2026	40.35	41.85	40.20	40.20	40.20	-0.37%	3,489,696
Jan 20, 2026	40.80	40.80	40.15	40.35	40.35	-3.70%	3,957,148
Jan 19, 2026	40.95	42.20	40.75	41.90	41.90	3.58%	8,530,868
Jan 16, 2026	40.35	41.20	40.00	40.45	40.45	0.25%	3,684,390
Jan 15, 2026	40.80	40.80	39.95	40.35	40.35	-1.10%	2,381,426
Jan 14, 2026	41.75	42.00	40.80	40.80	40.80	-	7,054,176
Jan 13, 2026	40.65	41.90	39.60	40.80	40.80	-1.21%	10,423,399
Jan 12, 2026	39.50	41.95	39.50	41.30	41.30	6.31%	7,890,453
Jan 9, 2026	39.50	39.60	38.50	38.85	38.85	-2.39%	3,397,605
Jan 8, 2026	42.20	42.20	39.80	39.80	39.80	-6.13%	5,736,948
Jan 7, 2026	42.05	42.50	40.00	42.40	42.40	2.66%	13,504,150
Jan 6, 2026	40.30	41.30	40.00	41.30	41.30	4.82%	15,217,686
Jan 5, 2026	38.90	40.60	38.40	39.40	39.40	3.41%	7,173,913
Jan 2, 2026	37.50	38.30	37.25	38.10	38.10	2.01%	1,021,083
Dec 31, 2025	37.95	38.25	37.30	37.35	37.35	-0.40%	822,730
Dec 30, 2025	37.20	37.60	37.10	37.50	37.50	1.08%	676,080
Dec 29, 2025	38.00	38.00	37.10	37.10	37.10	-2.24%	1,267,471
Dec 26, 2025	38.15	38.30	37.85	37.95	37.95	-0.39%	932,571
Dec 24, 2025	38.60	38.60	38.00	38.10	38.10	-0.78%	881,127
Dec 23, 2025	39.20	39.40	38.40	38.40	38.40	-1.54%	1,128,930
Dec 22, 2025	38.60	39.20	38.50	39.00	39.00	1.30%	1,288,040
Dec 19, 2025	39.20	39.20	38.35	38.50	38.50	-1.03%	2,021,691
Dec 18, 2025	38.90	39.15	38.00	38.90	38.90	-0.13%	1,626,313
Dec 17, 2025	39.00	39.40	38.85	38.95	38.95	0.52%	1,733,813
Dec 16, 2025	39.00	39.00	37.90	38.75	38.75	0.13%	1,507,543
Dec 15, 2025	37.90	39.10	37.55	38.70	38.70	0.91%	1,784,289
Dec 12, 2025	39.00	39.50	38.20	38.35	38.35	-0.90%	2,532,678
Dec 11, 2025	38.50	39.50	37.90	38.70	38.70	-0.51%	3,495,512
Dec 10, 2025	39.75	39.75	38.05	38.90	38.90	-2.75%	5,264,336
Dec 9, 2025	40.50	41.00	39.50	40.00	40.00	3.09%	12,980,260
Dec 8, 2025	36.75	39.25	36.75	38.80	38.80	5.87%	4,789,935
Dec 5, 2025	35.60	36.75	35.45	36.65	36.65	2.66%	1,404,258
Dec 4, 2025	35.90	35.90	35.50	35.70	35.70	0.14%	430,415
Dec 3, 2025	35.30	35.95	35.25	35.65	35.65	1.42%	803,982
Dec 2, 2025	35.25	35.45	35.05	35.15	35.15	-0.14%	688,368
Dec 1, 2025	35.90	35.90	35.20	35.20	35.20	-2.09%	999,853
Nov 28, 2025	36.40	36.40	35.85	35.95	35.95	-1.10%	813,959
Nov 27, 2025	35.65	36.35	35.65	36.35	36.35	1.82%	969,601
Nov 26, 2025	35.60	35.85	35.40	35.70	35.70	0.85%	783,712
Nov 25, 2025	36.00	36.30	35.35	35.40	35.40	-0.14%	1,165,142
Nov 24, 2025	35.70	36.30	35.15	35.45	35.45	0.85%	1,070,167
Nov 21, 2025	35.00	35.80	34.80	35.15	35.15	-2.63%	1,355,823
Nov 20, 2025	36.15	36.60	35.70	36.10	36.10	2.56%	2,052,591
Nov 19, 2025	35.70	35.70	34.80	35.20	35.20	-1.12%	2,136,509
Nov 18, 2025	35.80	36.65	35.45	35.60	35.60	-2.20%	3,144,102
Nov 17, 2025	40.00	40.50	36.25	36.40	36.40	-6.91%	9,223,848
Nov 14, 2025	39.50	40.40	38.50	39.10	39.10	-4.52%	11,974,720
Nov 13, 2025	40.00	40.95	39.00	40.95	40.95	9.93%	28,656,070
Nov 12, 2025	35.60	37.35	35.40	37.25	37.25	4.63%	7,452,493