ZYUS Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	9,500
Mar 19, 2026	0.55	0.55	0.55	0.55	0.55	-	1,500
Mar 18, 2026	0.55	0.55	0.55	0.55	0.55	-	625
Mar 17, 2026	0.55	0.55	0.55	0.55	0.55	-14.06%	500
Mar 16, 2026	0.64	0.64	0.64	0.64	0.64	16.36%	500
Mar 12, 2026	0.54	0.55	0.54	0.55	0.55	-	21,398
Mar 11, 2026	0.59	0.59	0.55	0.55	0.55	-8.33%	33,300
Mar 10, 2026	0.60	0.60	0.56	0.60	0.60	-	3,000
Mar 6, 2026	0.60	0.60	0.60	0.60	0.60	9.09%	4,500
Mar 5, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	3,000
Mar 4, 2026	0.63	0.63	0.56	0.56	0.56	-5.08%	4,608
Mar 3, 2026	0.44	0.60	0.44	0.59	0.59	-7.81%	9,522
Mar 2, 2026	0.64	0.64	0.64	0.64	0.64	6.67%	500
Feb 27, 2026	0.61	0.61	0.45	0.60	0.60	-1.64%	25,005
Feb 26, 2026	0.61	0.61	0.61	0.61	0.61	-	1,500
Feb 25, 2026	0.61	0.61	0.61	0.61	0.61	-4.69%	1,500
Feb 24, 2026	0.62	0.64	0.62	0.64	0.64	-	12,000
Feb 23, 2026	0.66	0.66	0.64	0.64	0.64	-	2,558
Feb 19, 2026	0.64	0.64	0.64	0.64	0.64	-3.03%	500
Feb 18, 2026	0.66	0.66	0.66	0.66	0.66	4.76%	3,100
Feb 17, 2026	0.62	0.66	0.62	0.63	0.63	-3.08%	8,200
Feb 12, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	2,000
Feb 10, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	13,000
Feb 9, 2026	0.65	0.65	0.65	0.65	0.65	-	506
Feb 5, 2026	0.65	0.65	0.65	0.65	0.65	-	11,000
Feb 4, 2026	0.62	0.65	0.62	0.65	0.65	-	1,500
Feb 3, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	2,500
Feb 2, 2026	0.66	0.66	0.66	0.66	0.66	-	2,336
Jan 30, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	2,000
Jan 29, 2026	0.62	0.65	0.62	0.65	0.65	-	2,538
Jan 28, 2026	0.65	0.65	0.48	0.65	0.65	8.33%	5,400
Jan 27, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	3,035
Jan 26, 2026	0.61	0.61	0.60	0.61	0.61	-	20,709
Jan 23, 2026	0.61	0.61	0.61	0.61	0.61	-	2,500
Jan 22, 2026	0.60	0.61	0.60	0.61	0.61	-	94,203
Jan 21, 2026	0.63	0.63	0.61	0.61	0.61	-10.29%	8,001
Jan 20, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	500
Jan 16, 2026	0.68	0.68	0.67	0.67	0.67	1.52%	5,102
Jan 15, 2026	0.65	0.66	0.65	0.66	0.66	-2.94%	11,000
Jan 14, 2026	0.68	0.68	0.68	0.68	0.68	-	1,000
Jan 13, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	3,794
Jan 12, 2026	0.70	0.70	0.70	0.70	0.70	-	1,307
Jan 9, 2026	0.70	0.70	0.70	0.70	0.70	-	4,500
Jan 8, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	5,550
Jan 7, 2026	0.68	0.68	0.61	0.68	0.68	-	10,512
Jan 6, 2026	0.68	0.68	0.68	0.68	0.68	-	2,981
Jan 2, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	520
Dec 31, 2025	0.70	0.70	0.70	0.70	0.70	-	1,200
Dec 29, 2025	0.60	0.70	0.60	0.70	0.70	6.06%	8,010
Dec 19, 2025	0.66	0.66	0.66	0.66	0.66	-	500