ZENAZENA
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.29 | $3.39 | $3.11 | $3.25 | 1.03M |
| 2/2/2026 | $3.44 | $3.48 | $3.25 | $3.25 | 741,300 |
| 1/30/2026 | $3.82 | $3.82 | $3.38 | $3.38 | 1.22M |
| 1/29/2026 | $4.05 | $4.07 | $3.77 | $3.85 | 955,800 |
| 1/28/2026 | $4.36 | $4.36 | $3.96 | $4.05 | 1.50M |
| 1/27/2026 | $4.33 | $4.45 | $4.11 | $4.41 | 1.11M |
| 1/26/2026 | $4.68 | $4.75 | $4.26 | $4.29 | 1.16M |
| 1/23/2026 | $4.90 | $4.93 | $4.48 | $4.55 | 1.91M |
| 1/22/2026 | $4.80 | $5.17 | $4.72 | $5.03 | 2.85M |
| 1/21/2026 | $4.43 | $4.70 | $4.20 | $4.64 | 2.54M |
| 1/20/2026 | $3.92 | $4.48 | $3.85 | $4.09 | 1.54M |
| 1/16/2026 | $4.13 | $4.15 | $3.94 | $4.06 | 999,324 |
| 1/15/2026 | $3.78 | $4.32 | $3.72 | $4.13 | 2.31M |
| 1/14/2026 | $3.88 | $3.90 | $3.62 | $3.71 | 816,300 |
| 1/13/2026 | $3.95 | $3.99 | $3.68 | $3.91 | 1.06M |
| 1/12/2026 | $3.94 | $3.95 | $3.67 | $3.83 | 953,700 |
| 1/9/2026 | $4.14 | $4.25 | $3.88 | $3.94 | 1.80M |
| 1/8/2026 | $3.46 | $4.18 | $3.44 | $4.14 | 2.80M |
| 1/7/2026 | $3.44 | $3.50 | $3.32 | $3.35 | 675,700 |
| 1/6/2026 | $3.49 | $3.51 | $3.23 | $3.37 | 826,808 |
| 1/5/2026 | $3.21 | $3.54 | $3.21 | $3.38 | 1.12M |
| 1/2/2026 | $3.23 | $3.25 | $3.03 | $3.13 | 903,900 |
| 12/31/2025 | $3.49 | $3.49 | $3.07 | $3.20 | 1.44M |
| 12/30/2025 | $3.32 | $3.67 | $3.29 | $3.54 | 1.94M |
| 12/29/2025 | $3.14 | $3.49 | $3.14 | $3.27 | 976,226 |
| 12/26/2025 | $3.65 | $3.66 | $3.36 | $3.42 | 814,900 |
| 12/24/2025 | $3.91 | $3.92 | $3.64 | $3.76 | 659,700 |
| 12/23/2025 | $3.74 | $4.13 | $3.69 | $3.94 | 1.50M |
| 12/22/2025 | $3.77 | $4.03 | $3.69 | $3.76 | 1.61M |
| 12/19/2025 | $3.42 | $3.75 | $3.28 | $3.70 | 1.62M |
| 12/18/2025 | $3.01 | $3.39 | $2.98 | $3.37 | 1.55M |
| 12/17/2025 | $3.07 | $3.17 | $2.91 | $2.92 | 1.17M |
| 12/16/2025 | $2.86 | $3.05 | $2.81 | $3.01 | 1.15M |
| 12/15/2025 | $3.11 | $3.13 | $2.83 | $2.88 | 797,800 |
| 12/12/2025 | $3.20 | $3.23 | $3.06 | $3.08 | 404,200 |
| 12/11/2025 | $3.20 | $3.23 | $3.06 | $3.21 | 556,500 |
| 12/10/2025 | $3.35 | $3.35 | $3.24 | $3.26 | 382,426 |
| 12/9/2025 | $3.25 | $3.45 | $3.22 | $3.37 | 423,400 |
| 12/8/2025 | $3.47 | $3.48 | $3.23 | $3.26 | 542,200 |
| 12/5/2025 | $3.54 | $3.56 | $3.37 | $3.39 | 516,000 |
| 12/4/2025 | $3.28 | $3.54 | $3.26 | $3.50 | 701,528 |
| 12/3/2025 | $3.16 | $3.31 | $3.11 | $3.30 | 431,171 |
| 12/2/2025 | $3.32 | $3.34 | $3.17 | $3.18 | 572,537 |
| 12/1/2025 | $3.41 | $3.41 | $3.22 | $3.30 | 432,804 |
| 11/28/2025 | $3.46 | $3.51 | $3.38 | $3.42 | 528,640 |
| 11/26/2025 | $3.21 | $3.54 | $3.18 | $3.52 | 1.32M |
| 11/25/2025 | $3.07 | $3.17 | $2.88 | $3.15 | 822,531 |
| 11/24/2025 | $3.15 | $3.22 | $2.93 | $2.97 | 1.04M |
| 11/21/2025 | $3.05 | $3.15 | $2.91 | $3.13 | 633,106 |
| 11/20/2025 | $3.39 | $3.55 | $3.07 | $3.11 | 945,344 |
| 11/19/2025 | $3.42 | $3.48 | $3.22 | $3.26 | 532,417 |
| 11/18/2025 | $3.23 | $3.51 | $3.22 | $3.44 | 704,900 |
| 11/17/2025 | $3.61 | $3.65 | $3.30 | $3.30 | 686,700 |
| 11/14/2025 | $3.44 | $3.75 | $3.41 | $3.55 | 1.08M |
| 11/13/2025 | $3.95 | $4.01 | $3.66 | $3.80 | 1.06M |
| 11/12/2025 | $3.85 | $4.20 | $3.81 | $4.08 | 1.86M |
| 11/11/2025 | $4.26 | $4.34 | $3.73 | $3.86 | 10.53M |
| 11/10/2025 | $4.20 | $4.20 | $3.91 | $3.92 | 657,914 |
| 11/7/2025 | $3.90 | $4.07 | $3.71 | $4.07 | 977,926 |
| 11/6/2025 | $4.38 | $4.38 | $4.03 | $4.06 | 697,000 |