ZENA(ZENA)
ZENA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.25 | $1.25 | $1.15 | $1.24 | 3.77M |
| 5/20/2026 | $1.36 | $1.38 | $1.21 | $1.25 | 3.33M |
| 5/19/2026 | $1.38 | $1.39 | $1.35 | $1.36 | 2.30M |
| 5/18/2026 | $1.52 | $1.52 | $1.33 | $1.36 | 4.86M |
| 5/15/2026 | $1.80 | $1.85 | $1.41 | $1.52 | 12.84M |
| 5/14/2026 | $2.03 | $2.17 | $2.00 | $2.12 | 2.07M |
| 5/13/2026 | $2.00 | $2.04 | $1.95 | $2.02 | 1.27M |
| 5/12/2026 | $2.01 | $2.06 | $1.99 | $2.01 | 1.53M |
| 5/11/2026 | $2.05 | $2.09 | $1.98 | $1.99 | 2.24M |
| 5/8/2026 | $2.12 | $2.13 | $2.02 | $2.05 | 1.76M |
| 5/7/2026 | $2.09 | $2.17 | $2.06 | $2.10 | 1.87M |
| 5/6/2026 | $2.10 | $2.12 | $2.05 | $2.10 | 1.79M |
| 5/5/2026 | $2.37 | $2.38 | $2.09 | $2.13 | 2.81M |
| 5/4/2026 | $2.38 | $2.59 | $2.33 | $2.39 | 2.64M |
| 5/1/2026 | $2.25 | $2.52 | $2.22 | $2.46 | 2.85M |
| 4/30/2026 | $1.99 | $2.32 | $1.98 | $2.26 | 3.16M |
| 4/29/2026 | $2.02 | $2.04 | $1.91 | $1.98 | 2.40M |
| 4/28/2026 | $2.09 | $2.10 | $2.02 | $2.04 | 1.74M |
| 4/27/2026 | $2.12 | $2.15 | $2.09 | $2.13 | 1.30M |
| 4/24/2026 | $2.12 | $2.15 | $2.08 | $2.12 | 1.33M |
| 4/23/2026 | $2.27 | $2.32 | $2.06 | $2.09 | 3.92M |
| 4/22/2026 | $2.12 | $2.40 | $2.12 | $2.24 | 5.72M |
| 4/21/2026 | $2.05 | $2.14 | $2.04 | $2.05 | 1.51M |
| 4/20/2026 | $2.09 | $2.10 | $2.01 | $2.07 | 1.67M |
| 4/17/2026 | $2.12 | $2.19 | $2.08 | $2.11 | 1.38M |
| 4/16/2026 | $2.13 | $2.17 | $2.07 | $2.11 | 1.39M |
| 4/15/2026 | $2.11 | $2.25 | $2.07 | $2.12 | 2.00M |
| 4/14/2026 | $2.14 | $2.18 | $2.06 | $2.11 | 1.72M |
| 4/13/2026 | $2.15 | $2.24 | $2.09 | $2.18 | 1.21M |
| 4/10/2026 | $2.15 | $2.20 | $2.05 | $2.17 | 1.17M |
| 4/9/2026 | $2.18 | $2.24 | $2.11 | $2.11 | 1.04M |
| 4/8/2026 | $2.28 | $2.33 | $2.14 | $2.18 | 1.54M |
| 4/7/2026 | $2.26 | $2.28 | $2.15 | $2.20 | 1.54M |
| 4/6/2026 | $2.25 | $2.38 | $2.22 | $2.31 | 1.85M |
| 4/2/2026 | $1.95 | $2.28 | $1.95 | $2.24 | 2.26M |
| 4/1/2026 | $2.26 | $2.29 | $2.03 | $2.04 | 2.01M |
| 3/31/2026 | $2.04 | $2.33 | $1.97 | $2.29 | 2.16M |
| 3/30/2026 | $2.04 | $2.08 | $1.96 | $2.03 | 1.19M |
| 3/27/2026 | $2.30 | $2.30 | $2.05 | $2.06 | 1.73M |
| 3/26/2026 | $2.40 | $2.50 | $2.31 | $2.32 | 1.22M |
| 3/25/2026 | $2.57 | $2.60 | $2.39 | $2.48 | 1.62M |
| 3/24/2026 | $2.47 | $2.67 | $2.46 | $2.51 | 1.87M |
| 3/23/2026 | $2.40 | $2.51 | $2.35 | $2.49 | 1.73M |
| 3/20/2026 | $2.33 | $2.49 | $2.32 | $2.41 | 2.10M |
| 3/19/2026 | $2.15 | $2.40 | $2.14 | $2.33 | 2.21M |
| 3/18/2026 | $2.42 | $2.45 | $2.15 | $2.21 | 9.87M |
| 3/17/2026 | $2.20 | $2.42 | $2.19 | $2.28 | 2.42M |
| 3/16/2026 | $2.17 | $2.21 | $2.12 | $2.15 | 816,632 |
| 3/13/2026 | $2.29 | $2.32 | $2.17 | $2.19 | 841,920 |
| 3/12/2026 | $2.29 | $2.30 | $2.17 | $2.27 | 1.49M |
| 3/11/2026 | $2.33 | $2.41 | $2.26 | $2.32 | 968,700 |
| 3/10/2026 | $2.40 | $2.44 | $2.31 | $2.33 | 1.13M |
| 3/9/2026 | $2.27 | $2.39 | $2.20 | $2.36 | 1.16M |
| 3/6/2026 | $2.54 | $2.55 | $2.33 | $2.33 | 1.43M |
| 3/5/2026 | $2.72 | $2.75 | $2.53 | $2.58 | 1.39M |
| 3/4/2026 | $2.70 | $2.72 | $2.52 | $2.65 | 978,200 |
| 3/3/2026 | $2.91 | $2.91 | $2.64 | $2.67 | 1.39M |
| 3/2/2026 | $2.63 | $2.93 | $2.60 | $2.86 | 1.36M |
| 2/27/2026 | $2.72 | $2.75 | $2.58 | $2.64 | 636,800 |
| 2/26/2026 | $2.68 | $2.85 | $2.59 | $2.81 | 1.10M |
| 2/25/2026 | $2.55 | $2.68 | $2.48 | $2.62 | 688,620 |
| 2/24/2026 | $2.49 | $2.55 | $2.42 | $2.54 | 562,100 |
| 2/23/2026 | $2.56 | $2.58 | $2.43 | $2.50 | 946,819 |