ZNB(ZNB)
ZNB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $0.39 | $0.43 | $0.37 | $0.41 | 276,664 |
| 7/17/2026 | $0.39 | $0.40 | $0.36 | $0.40 | 405,883 |
| 7/16/2026 | $0.41 | $0.43 | $0.38 | $0.41 | 262,800 |
| 7/15/2026 | $0.39 | $0.42 | $0.38 | $0.41 | 433,934 |
| 7/14/2026 | $0.42 | $0.42 | $0.38 | $0.39 | 417,600 |
| 7/13/2026 | $0.46 | $0.46 | $0.41 | $0.43 | 697,700 |
| 7/10/2026 | $0.48 | $0.49 | $0.42 | $0.45 | 2.10M |
| 7/9/2026 | $0.48 | $0.59 | $0.45 | $0.51 | 10.58M |
| 7/8/2026 | $0.47 | $0.50 | $0.47 | $0.50 | 323,318 |
| 7/7/2026 | $0.47 | $0.49 | $0.45 | $0.49 | 506,600 |
| 7/6/2026 | $0.55 | $0.55 | $0.46 | $0.51 | 17.29M |
| 7/2/2026 | $0.60 | $0.62 | $0.58 | $0.59 | 79,658 |
| 7/1/2026 | $0.63 | $0.64 | $0.60 | $0.62 | 87,500 |
| 6/30/2026 | $0.63 | $0.65 | $0.60 | $0.63 | 64,700 |
| 6/29/2026 | $0.63 | $0.66 | $0.58 | $0.65 | 74,306 |
| 6/26/2026 | $0.57 | $0.64 | $0.57 | $0.64 | 154,200 |
| 6/25/2026 | $0.61 | $0.61 | $0.52 | $0.58 | 389,326 |
| 6/24/2026 | $0.64 | $0.70 | $0.60 | $0.65 | 325,347 |
| 6/23/2026 | $0.64 | $0.71 | $0.60 | $0.70 | 244,341 |
| 6/22/2026 | $0.63 | $0.64 | $0.58 | $0.64 | 297,000 |
| 6/18/2026 | $0.72 | $0.74 | $0.60 | $0.65 | 765,000 |
| 6/17/2026 | $0.77 | $0.80 | $0.75 | $0.80 | 713,800 |
| 6/16/2026 | $0.89 | $0.93 | $0.74 | $0.92 | 3.53M |
| 6/15/2026 | $0.93 | $1.08 | $0.92 | $0.95 | 13.44M |
| 6/12/2026 | $1.03 | $1.03 | $0.88 | $0.93 | 1.18M |
| 6/11/2026 | $1.33 | $1.41 | $1.15 | $1.21 | 20.89M |
| 6/10/2026 | $1.31 | $1.38 | $1.24 | $1.29 | 232,123 |
| 6/9/2026 | $1.34 | $1.90 | $1.15 | $1.26 | 2.17M |
| 6/8/2026 | $1.36 | $1.46 | $1.23 | $1.31 | 299,100 |
| 6/5/2026 | $1.45 | $1.57 | $1.38 | $1.44 | 53,843 |
| 6/4/2026 | $1.35 | $1.57 | $1.33 | $1.51 | 101,007 |
| 6/3/2026 | $1.55 | $1.60 | $1.30 | $1.47 | 291,100 |
| 6/2/2026 | $1.59 | $1.77 | $1.51 | $1.74 | 2.39M |
| 6/1/2026 | $1.77 | $2.03 | $1.73 | $1.77 | 1.04M |
| 5/29/2026 | $1.71 | $1.97 | $1.68 | $1.75 | 44,408 |
| 5/28/2026 | $1.72 | $1.74 | $1.65 | $1.71 | 10,937 |
| 5/27/2026 | $1.76 | $1.76 | $1.65 | $1.73 | 12,380 |
| 5/26/2026 | $1.78 | $1.79 | $1.58 | $1.71 | 15,100 |
| 5/22/2026 | $1.75 | $1.78 | $1.64 | $1.74 | 12,900 |
| 5/21/2026 | $1.59 | $1.72 | $1.58 | $1.72 | 8,600 |
| 5/20/2026 | $1.59 | $1.66 | $1.54 | $1.64 | 12,400 |
| 5/19/2026 | $1.55 | $1.61 | $1.53 | $1.59 | 14,000 |
| 5/18/2026 | $1.69 | $1.78 | $1.52 | $1.53 | 67,600 |
| 5/15/2026 | $1.73 | $1.73 | $1.64 | $1.72 | 18,500 |
| 5/14/2026 | $1.69 | $1.77 | $1.62 | $1.73 | 20,600 |
| 5/13/2026 | $1.68 | $1.71 | $1.60 | $1.65 | 24,400 |
| 5/12/2026 | $1.70 | $1.73 | $1.63 | $1.65 | 21,200 |
| 5/11/2026 | $1.76 | $1.76 | $1.60 | $1.74 | 20,300 |
| 5/8/2026 | $1.69 | $1.77 | $1.60 | $1.76 | 19,300 |
| 5/7/2026 | $1.71 | $1.75 | $1.66 | $1.67 | 11,000 |
| 5/6/2026 | $1.79 | $1.84 | $1.72 | $1.75 | 33,800 |
| 5/5/2026 | $1.70 | $1.84 | $1.63 | $1.84 | 18,800 |
| 5/4/2026 | $1.70 | $1.70 | $1.65 | $1.70 | 9,900 |
| 5/1/2026 | $1.68 | $1.70 | $1.58 | $1.65 | 18,700 |
| 4/30/2026 | $1.63 | $1.74 | $1.60 | $1.68 | 9,000 |
| 4/29/2026 | $1.55 | $1.69 | $1.54 | $1.59 | 12,200 |
| 4/28/2026 | $1.60 | $1.62 | $1.53 | $1.54 | 5,700 |
| 4/27/2026 | $1.63 | $1.65 | $1.59 | $1.59 | 21,100 |
| 4/24/2026 | $1.77 | $1.77 | $1.52 | $1.67 | 61,800 |
| 4/23/2026 | $1.89 | $1.89 | $1.69 | $1.70 | 29,400 |
| 4/22/2026 | $1.95 | $1.95 | $1.79 | $1.86 | 15,400 |
| 4/21/2026 | $1.77 | $1.88 | $1.76 | $1.86 | 18,200 |