ZAIRF(ZAIRF)
ZAIRF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.13 | $0.13 | $0.10 | $0.10 | 26,000 |
| 10/12/2026 | $0.13 | $0.13 | $0.13 | $0.13 | 5,000 |
| 10/9/2026 | $0.17 | $0.17 | $0.14 | $0.14 | 24,300 |
| 10/8/2026 | $0.13 | $0.14 | $0.13 | $0.13 | 15,200 |
| 10/7/2026 | $0.14 | $0.16 | $0.13 | $0.14 | 40,501 |
| 10/6/2026 | $0.15 | $0.15 | $0.13 | $0.15 | 30,800 |
| 10/5/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 4,118 |
| 10/2/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 34,167 |
| 10/1/2026 | $0.14 | $0.18 | $0.14 | $0.17 | 34,167 |
| 9/30/2026 | $0.14 | $0.20 | $0.14 | $0.17 | 89,213 |
| 9/29/2026 | $0.16 | $0.16 | $0.16 | $0.16 | 2,000 |
| 9/28/2026 | $0.19 | $0.19 | $0.16 | $0.16 | 3,333 |
| 9/25/2026 | $0.16 | $0.16 | $0.16 | $0.16 | 2,003 |
| 9/24/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 1,000 |
| 9/23/2026 | $0.18 | $0.18 | $0.17 | $0.17 | 12,000 |
| 9/22/2026 | $0.18 | $0.18 | $0.15 | $0.15 | 10,000 |
| 9/21/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 25,003 |
| 9/18/2026 | $0.19 | $0.20 | $0.15 | $0.17 | 28,000 |
| 9/17/2026 | $0.17 | $0.20 | $0.17 | $0.18 | 11,800 |
| 9/16/2026 | $0.15 | $0.20 | $0.15 | $0.16 | 62,000 |
| 9/15/2026 | $0.17 | $0.20 | $0.15 | $0.17 | 14,000 |
| 9/14/2026 | $0.19 | $0.19 | $0.15 | $0.16 | 26,433 |
| 9/11/2026 | $0.18 | $0.22 | $0.16 | $0.20 | 72,045 |
| 9/10/2026 | $0.18 | $0.20 | $0.17 | $0.18 | 54,406 |
| 9/9/2026 | $0.21 | $0.21 | $0.17 | $0.19 | 2,400 |
| 9/8/2026 | $0.19 | $0.21 | $0.17 | $0.21 | 17,935 |
| 9/4/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 9,695 |
| 9/3/2026 | $0.18 | $0.19 | $0.17 | $0.17 | 27,200 |
| 9/2/2026 | $0.18 | $0.19 | $0.18 | $0.19 | 14,801 |
| 9/1/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 6,666 |
| 8/31/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 6,666 |
| 8/28/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 6,666 |
| 8/27/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 6,666 |
| 8/26/2026 | $0.18 | $0.18 | $0.15 | $0.15 | 9,700 |
| 8/25/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 320 |
| 8/24/2026 | $0.20 | $0.20 | $0.18 | $0.18 | 10,420 |
| 8/21/2026 | $0.20 | $0.20 | $0.17 | $0.19 | 4,300 |
| 8/20/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 70,833 |
| 8/19/2026 | $0.20 | $0.20 | $0.19 | $0.19 | 70,833 |
| 8/18/2026 | $0.19 | $0.20 | $0.19 | $0.20 | 70,833 |
| 8/17/2026 | $0.18 | $0.23 | $0.18 | $0.21 | 70,833 |
| 8/14/2026 | $0.22 | $0.22 | $0.18 | $0.18 | 85,300 |
| 8/13/2026 | $0.23 | $0.23 | $0.22 | $0.23 | 3,702 |
| 8/12/2026 | $0.22 | $0.25 | $0.22 | $0.22 | 101,745 |
| 8/11/2026 | $0.24 | $0.24 | $0.21 | $0.24 | 6,649 |
| 8/10/2026 | $0.17 | $0.17 | $0.16 | $0.16 | 12,400 |
| 8/7/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 1,000 |
| 8/6/2026 | $0.15 | $0.15 | $0.14 | $0.14 | 1,500 |
| 8/5/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 5,000 |
| 8/4/2026 | $0.18 | $0.18 | $0.17 | $0.18 | 10,700 |
| 8/3/2026 | $0.14 | $0.16 | $0.14 | $0.16 | 4,667 |
| 7/31/2026 | $0.20 | $0.20 | $0.16 | $0.16 | 7,100 |
| 7/30/2026 | $0.21 | $0.21 | $0.15 | $0.18 | 14,100 |
| 7/29/2026 | $0.18 | $0.21 | $0.18 | $0.18 | 27,833 |
| 7/28/2026 | $0.18 | $0.31 | $0.18 | $0.20 | 135,400 |
| 7/27/2026 | $0.13 | $0.15 | $0.13 | $0.15 | 45,200 |
| 7/24/2026 | $0.10 | $0.13 | $0.09 | $0.09 | 21,535 |
| 7/23/2026 | $0.08 | $0.08 | $0.06 | $0.08 | 121,949 |
| 7/22/2026 | $0.06 | $0.06 | $0.06 | $0.06 | 500 |
| 7/21/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 1,533 |
| 7/20/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 60,000 |
| 7/17/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 60,000 |
| 7/16/2026 | $0.08 | $0.08 | $0.08 | $0.08 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
