Zenitron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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