Zenitron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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