ZNTL(ZNTL)
ZNTL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.63 | $4.14 | $3.63 | $4.14 | 842,623 |
| 5/20/2026 | $3.54 | $3.74 | $3.46 | $3.71 | 1.38M |
| 5/19/2026 | $3.59 | $3.65 | $3.48 | $3.54 | 827,306 |
| 5/18/2026 | $4.00 | $4.04 | $3.50 | $3.63 | 3.19M |
| 5/15/2026 | $4.00 | $4.12 | $3.94 | $4.05 | 918,100 |
| 5/14/2026 | $4.32 | $4.39 | $3.92 | $4.09 | 2.59M |
| 5/13/2026 | $4.15 | $4.35 | $4.06 | $4.28 | 637,300 |
| 5/12/2026 | $4.13 | $4.28 | $4.06 | $4.28 | 435,660 |
| 5/11/2026 | $4.41 | $4.47 | $4.03 | $4.14 | 723,405 |
| 5/8/2026 | $4.26 | $4.44 | $4.20 | $4.41 | 769,536 |
| 5/7/2026 | $4.15 | $4.32 | $4.11 | $4.23 | 656,568 |
| 5/6/2026 | $4.14 | $4.20 | $3.90 | $4.18 | 834,100 |
| 5/5/2026 | $4.07 | $4.31 | $3.98 | $4.09 | 697,600 |
| 5/4/2026 | $4.11 | $4.32 | $3.98 | $4.00 | 880,357 |
| 5/1/2026 | $4.00 | $4.15 | $3.92 | $4.09 | 731,650 |
| 4/30/2026 | $4.00 | $4.18 | $3.89 | $4.01 | 595,491 |
| 4/29/2026 | $4.05 | $4.12 | $3.89 | $3.96 | 733,331 |
| 4/28/2026 | $4.28 | $4.34 | $3.93 | $4.05 | 1.18M |
| 4/27/2026 | $3.95 | $4.25 | $3.94 | $4.25 | 1.43M |
| 4/24/2026 | $3.85 | $4.13 | $3.75 | $3.98 | 1.03M |
| 4/23/2026 | $3.83 | $4.15 | $3.80 | $3.89 | 1.43M |
| 4/22/2026 | $4.05 | $4.10 | $3.77 | $3.84 | 1.43M |
| 4/21/2026 | $4.11 | $4.11 | $3.88 | $3.99 | 1.31M |
| 4/20/2026 | $4.53 | $4.75 | $3.94 | $4.03 | 2.37M |
| 4/17/2026 | $5.11 | $5.23 | $4.38 | $4.64 | 2.30M |
| 4/16/2026 | $5.35 | $5.35 | $4.85 | $5.02 | 1.88M |
| 4/15/2026 | $5.20 | $5.58 | $4.91 | $5.36 | 2.56M |
| 4/14/2026 | $5.56 | $5.85 | $5.13 | $5.20 | 2.36M |
| 4/13/2026 | $6.41 | $6.85 | $5.16 | $5.56 | 6.63M |
| 4/10/2026 | $4.52 | $6.95 | $4.52 | $6.61 | 46.34M |
| 4/9/2026 | $3.02 | $4.50 | $2.85 | $4.42 | 15.87M |
| 4/8/2026 | $2.81 | $2.90 | $2.71 | $2.76 | 701,900 |
| 4/7/2026 | $2.67 | $2.74 | $2.56 | $2.67 | 344,511 |
| 4/6/2026 | $2.63 | $2.73 | $2.61 | $2.69 | 491,916 |
| 4/2/2026 | $2.48 | $2.70 | $2.39 | $2.63 | 358,117 |
| 4/1/2026 | $2.35 | $2.65 | $2.35 | $2.57 | 373,523 |
| 3/31/2026 | $2.18 | $2.40 | $2.15 | $2.34 | 472,929 |
| 3/30/2026 | $2.15 | $2.21 | $2.07 | $2.14 | 638,102 |
| 3/27/2026 | $2.60 | $2.61 | $2.09 | $2.10 | 1.15M |
| 3/26/2026 | $2.49 | $2.70 | $2.49 | $2.67 | 430,300 |
| 3/25/2026 | $2.50 | $2.66 | $2.50 | $2.55 | 343,287 |
| 3/24/2026 | $2.53 | $2.53 | $2.40 | $2.47 | 418,500 |
| 3/23/2026 | $2.66 | $2.70 | $2.51 | $2.53 | 416,504 |
| 3/20/2026 | $2.56 | $2.64 | $2.52 | $2.62 | 529,026 |
| 3/19/2026 | $2.47 | $2.63 | $2.46 | $2.56 | 319,100 |
| 3/18/2026 | $2.71 | $2.76 | $2.50 | $2.52 | 587,169 |
| 3/17/2026 | $2.68 | $2.74 | $2.66 | $2.73 | 469,827 |
| 3/16/2026 | $2.84 | $2.84 | $2.71 | $2.71 | 330,434 |
| 3/13/2026 | $2.86 | $2.86 | $2.66 | $2.71 | 396,800 |
| 3/12/2026 | $2.90 | $2.91 | $2.74 | $2.75 | 569,114 |
| 3/11/2026 | $3.02 | $3.13 | $2.85 | $2.96 | 908,499 |
| 3/10/2026 | $2.48 | $3.11 | $2.45 | $3.06 | 2.08M |
| 3/9/2026 | $2.25 | $2.52 | $2.25 | $2.48 | 518,600 |
| 3/6/2026 | $2.16 | $2.32 | $2.10 | $2.30 | 614,143 |
| 3/5/2026 | $2.47 | $2.47 | $2.14 | $2.19 | 1.46M |
| 3/4/2026 | $2.44 | $2.56 | $2.35 | $2.51 | 480,500 |
| 3/3/2026 | $2.41 | $2.47 | $2.33 | $2.38 | 390,950 |
| 3/2/2026 | $2.35 | $2.51 | $2.35 | $2.50 | 374,800 |
| 2/27/2026 | $2.43 | $2.51 | $2.36 | $2.39 | 496,693 |
| 2/26/2026 | $2.48 | $2.51 | $2.38 | $2.47 | 576,424 |
| 2/25/2026 | $2.50 | $2.55 | $2.42 | $2.47 | 742,300 |
| 2/24/2026 | $2.45 | $2.61 | $2.43 | $2.47 | 1.45M |
| 2/23/2026 | $2.40 | $2.52 | $2.35 | $2.45 | 749,031 |