Zenitron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	55.00	55.70	53.60	53.80	-	-1.10%	3,091,917
Mar 25, 2026	54.80	55.70	54.00	54.40	54.40	2.26%	3,556,280
Mar 24, 2026	55.60	55.70	52.10	53.20	53.20	-1.12%	3,877,029
Mar 23, 2026	52.30	54.90	51.80	53.80	53.80	-0.74%	4,583,714
Mar 20, 2026	58.00	58.70	53.70	54.20	54.20	-4.07%	8,122,823
Mar 19, 2026	57.70	57.70	56.10	56.50	56.50	-4.07%	6,857,001
Mar 18, 2026	57.60	59.40	53.50	58.90	58.90	4.06%	24,035,124
Mar 17, 2026	53.50	56.60	53.10	56.60	56.60	9.90%	7,510,940
Mar 16, 2026	52.00	53.20	51.00	51.50	51.50	1.78%	5,381,454
Mar 13, 2026	49.50	50.90	49.05	50.60	50.60	1.81%	2,575,968
Mar 12, 2026	50.10	51.80	49.70	49.70	49.70	-0.80%	4,971,133
Mar 11, 2026	49.15	51.00	48.85	50.10	50.10	2.56%	4,729,828
Mar 10, 2026	52.40	53.50	47.45	48.85	48.85	-5.88%	12,322,877
Mar 9, 2026	49.90	52.10	49.45	51.90	51.90	-4.60%	4,677,960
Mar 6, 2026	53.20	55.30	52.60	54.40	54.40	1.12%	5,273,666
Mar 5, 2026	54.80	55.90	52.00	53.80	53.80	3.86%	10,610,088
Mar 4, 2026	50.70	52.60	48.90	51.80	51.80	-0.38%	6,353,507
Mar 3, 2026	52.70	53.80	50.40	52.00	52.00	-1.14%	8,223,400
Mar 2, 2026	53.00	54.90	52.20	52.60	52.60	-5.23%	7,221,039
Feb 26, 2026	56.20	58.60	54.40	55.50	55.50	1.28%	27,859,430
Feb 25, 2026	50.00	54.80	50.00	54.80	54.80	9.93%	18,032,130
Feb 24, 2026	48.80	50.30	48.80	49.85	49.85	0.61%	10,823,822
Feb 23, 2026	49.45	50.80	47.55	49.55	49.55	3.34%	16,072,619
Feb 11, 2026	46.20	49.75	44.30	47.95	47.95	3.79%	34,282,296
Feb 10, 2026	46.20	46.20	45.30	46.20	46.20	10.00%	14,782,018
Feb 9, 2026	43.30	43.55	41.20	42.00	42.00	0.60%	10,780,825
Feb 6, 2026	42.65	43.60	41.50	41.75	41.75	-7.43%	15,473,365
Feb 5, 2026	45.95	46.45	45.10	45.10	45.10	-9.98%	18,256,989
Feb 4, 2026	50.10	50.70	50.10	50.10	50.10	-9.89%	4,989,564
Feb 3, 2026	55.60	55.60	55.60	55.60	55.60	9.88%	6,032,838
Feb 2, 2026	48.70	50.60	48.70	50.60	50.60	10.00%	11,050,140
Jan 30, 2026	42.35	46.00	42.05	46.00	46.00	9.92%	23,439,449
Jan 29, 2026	42.00	44.10	41.50	41.85	41.85	1.21%	8,092,016
Jan 28, 2026	41.60	42.70	41.20	41.35	41.35	-0.60%	3,739,369
Jan 27, 2026	41.20	42.25	41.00	41.60	41.60	2.21%	6,548,552
Jan 26, 2026	40.95	41.25	40.60	40.70	40.70	-0.12%	1,693,078
Jan 23, 2026	41.55	41.55	40.40	40.75	40.75	-0.61%	2,301,060
Jan 22, 2026	41.10	41.70	40.55	41.00	41.00	1.99%	3,631,242
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