ZNB(ZNB)
ZNB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.75 | $1.78 | $1.64 | $1.74 | 13,019 |
| 5/21/2026 | $1.59 | $1.72 | $1.58 | $1.72 | 8,637 |
| 5/20/2026 | $1.59 | $1.66 | $1.54 | $1.64 | 12,824 |
| 5/19/2026 | $1.55 | $1.61 | $1.53 | $1.59 | 14,000 |
| 5/18/2026 | $1.69 | $1.78 | $1.52 | $1.53 | 67,616 |
| 5/15/2026 | $1.73 | $1.73 | $1.64 | $1.72 | 18,500 |
| 5/14/2026 | $1.69 | $1.77 | $1.62 | $1.73 | 20,727 |
| 5/13/2026 | $1.68 | $1.71 | $1.60 | $1.65 | 24,529 |
| 5/12/2026 | $1.70 | $1.73 | $1.63 | $1.65 | 21,227 |
| 5/11/2026 | $1.76 | $1.76 | $1.60 | $1.74 | 20,353 |
| 5/8/2026 | $1.69 | $1.77 | $1.60 | $1.76 | 19,327 |
| 5/7/2026 | $1.71 | $1.75 | $1.66 | $1.67 | 11,339 |
| 5/6/2026 | $1.79 | $1.84 | $1.72 | $1.75 | 33,909 |
| 5/5/2026 | $1.70 | $1.84 | $1.63 | $1.84 | 18,855 |
| 5/4/2026 | $1.70 | $1.70 | $1.65 | $1.70 | 10,183 |
| 5/1/2026 | $1.68 | $1.70 | $1.58 | $1.65 | 18,715 |
| 4/30/2026 | $1.63 | $1.74 | $1.60 | $1.68 | 9,000 |
| 4/29/2026 | $1.55 | $1.69 | $1.54 | $1.59 | 12,558 |
| 4/28/2026 | $1.60 | $1.62 | $1.53 | $1.54 | 6,077 |
| 4/27/2026 | $1.63 | $1.65 | $1.59 | $1.59 | 21,142 |
| 4/24/2026 | $1.77 | $1.77 | $1.52 | $1.67 | 61,918 |
| 4/23/2026 | $1.89 | $1.89 | $1.69 | $1.70 | 29,400 |
| 4/22/2026 | $1.95 | $1.95 | $1.79 | $1.86 | 15,562 |
| 4/21/2026 | $1.77 | $1.88 | $1.76 | $1.86 | 18,200 |
| 4/20/2026 | $1.73 | $1.84 | $1.70 | $1.83 | 31,362 |
| 4/17/2026 | $1.71 | $1.84 | $1.67 | $1.73 | 87,297 |
| 4/16/2026 | $1.86 | $1.86 | $1.66 | $1.71 | 39,782 |
| 4/15/2026 | $1.71 | $1.84 | $1.66 | $1.82 | 21,800 |
| 4/14/2026 | $1.81 | $1.83 | $1.72 | $1.77 | 47,846 |
| 4/13/2026 | $1.72 | $1.87 | $1.65 | $1.85 | 36,163 |
| 4/10/2026 | $1.75 | $1.77 | $1.51 | $1.71 | 112,000 |
| 4/9/2026 | $1.75 | $1.80 | $1.63 | $1.72 | 44,421 |
| 4/8/2026 | $1.79 | $1.83 | $1.70 | $1.77 | 71,674 |
| 4/7/2026 | $1.91 | $1.91 | $1.66 | $1.80 | 33,766 |
| 4/6/2026 | $1.89 | $1.95 | $1.70 | $1.91 | 119,100 |
| 4/2/2026 | $1.98 | $2.04 | $1.77 | $1.88 | 109,252 |
| 4/1/2026 | $1.93 | $2.28 | $1.91 | $2.18 | 220,000 |
| 3/31/2026 | $1.66 | $2.30 | $1.66 | $1.98 | 291,500 |
| 3/30/2026 | $2.11 | $2.31 | $1.29 | $2.01 | 3.24M |
| 3/27/2026 | $2.35 | $2.51 | $2.02 | $2.29 | 67,400 |
| 3/26/2026 | $2.40 | $2.47 | $2.17 | $2.32 | 52,028 |
| 3/25/2026 | $2.64 | $2.64 | $2.39 | $2.39 | 36,508 |
| 3/24/2026 | $2.91 | $2.97 | $2.63 | $2.64 | 27,808 |
| 3/23/2026 | $2.88 | $3.00 | $2.60 | $2.99 | 84,200 |
| 3/20/2026 | $3.33 | $3.39 | $2.80 | $2.93 | 59,800 |
| 3/19/2026 | $3.12 | $3.41 | $3.03 | $3.30 | 51,900 |
| 3/18/2026 | $3.40 | $3.45 | $3.00 | $3.22 | 69,300 |
| 3/17/2026 | $3.87 | $4.69 | $3.00 | $3.55 | 162,500 |
| 3/16/2026 | $5.41 | $5.41 | $3.60 | $4.00 | 194,007 |
| 3/13/2026 | $8.92 | $9.00 | $5.54 | $5.81 | 405,901 |
| 3/12/2026 | $8.63 | $9.78 | $7.52 | $8.71 | 69,346 |
| 3/11/2026 | $16.00 | $16.00 | $10.05 | $10.78 | 89,167 |
| 3/10/2026 | $19.56 | $20.90 | $13.00 | $16.06 | 23,161 |
| 3/9/2026 | $18.76 | $19.70 | $18.06 | $19.54 | 7,394 |
| 3/6/2026 | $22.48 | $22.48 | $20.49 | $22.04 | 3,894 |
| 3/5/2026 | $21.73 | $24.00 | $21.19 | $22.95 | 5,499 |
| 3/4/2026 | $20.57 | $22.14 | $19.00 | $22.08 | 5,807 |
| 3/3/2026 | $20.64 | $22.06 | $18.50 | $20.29 | 11,860 |
| 3/2/2026 | $24.64 | $24.64 | $22.15 | $23.45 | 4,446 |
| 2/27/2026 | $27.96 | $27.96 | $24.00 | $26.10 | 3,813 |
| 2/26/2026 | $29.00 | $30.00 | $26.48 | $28.37 | 6,540 |
| 2/25/2026 | $27.19 | $28.87 | $26.48 | $27.58 | 3,988 |
| 2/24/2026 | $25.32 | $27.58 | $24.90 | $26.47 | 3,994 |
| 2/23/2026 | $24.11 | $25.71 | $23.00 | $25.71 | 3,273 |