Zenitron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	81.10	81.50	74.60	76.00	76.00	-0.65%	13,246,429
May 6, 2026	72.20	76.50	72.00	76.50	76.50	9.91%	6,693,065
May 5, 2026	69.40	71.30	69.00	69.60	69.60	0.29%	2,791,982
May 4, 2026	68.30	69.50	66.30	69.40	69.40	1.61%	4,119,052
Apr 30, 2026	70.60	71.60	68.10	68.30	68.30	-3.26%	5,772,057
Apr 29, 2026	69.70	76.50	68.50	70.60	70.60	-0.28%	14,446,081
Apr 28, 2026	69.80	73.50	66.70	70.80	70.80	3.21%	22,745,735
Apr 27, 2026	62.90	68.60	62.80	68.60	68.60	9.94%	9,343,038
Apr 24, 2026	62.00	62.90	60.60	62.40	62.40	2.13%	2,472,188
Apr 23, 2026	65.00	65.00	59.20	61.10	61.10	-3.32%	4,335,559
Apr 22, 2026	61.80	63.60	61.60	63.20	63.20	3.10%	2,787,022
Apr 21, 2026	61.50	62.70	60.60	61.30	61.30	-	2,139,709
Apr 20, 2026	63.10	63.40	60.50	61.30	61.30	-2.39%	4,026,625
Apr 17, 2026	63.60	64.00	62.50	62.80	62.80	-0.63%	2,354,832
Apr 16, 2026	62.80	64.30	62.10	63.20	63.20	0.48%	3,350,526
Apr 15, 2026	68.00	68.90	62.80	62.90	62.90	-1.87%	10,697,479
Apr 14, 2026	62.00	65.60	61.50	64.10	64.10	7.19%	9,474,898
Apr 13, 2026	60.90	61.40	58.80	59.80	59.80	0.67%	4,709,397
Apr 10, 2026	62.50	63.90	58.50	59.40	59.40	-1.33%	15,653,360
Apr 9, 2026	59.00	60.20	58.70	60.20	60.20	9.85%	5,776,936
Apr 8, 2026	54.10	55.20	54.10	54.80	54.80	3.79%	3,353,490
Apr 7, 2026	51.30	54.00	51.00	52.80	52.80	5.18%	3,431,943
Apr 2, 2026	51.80	52.90	50.00	50.20	50.20	-0.40%	3,514,271
Apr 1, 2026	51.00	51.50	50.20	50.40	50.40	3.70%	1,708,052
Mar 31, 2026	50.10	50.40	48.50	48.60	48.60	-4.52%	3,819,541
Mar 30, 2026	52.00	52.50	50.90	50.90	50.90	-4.50%	2,690,660
Mar 27, 2026	52.90	53.40	50.90	53.30	53.30	-0.93%	3,477,572
Mar 26, 2026	55.00	55.70	53.60	53.80	53.80	-1.10%	3,099,511
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