ZTR(ZTR)
ZTR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.65 | $6.73 | $6.65 | $6.72 | 159,999 |
| 5/19/2026 | $6.60 | $6.68 | $6.60 | $6.63 | 113,500 |
| 5/18/2026 | $6.66 | $6.66 | $6.60 | $6.62 | 109,925 |
| 5/15/2026 | $6.71 | $6.71 | $6.63 | $6.66 | 77,624 |
| 5/14/2026 | $6.68 | $6.73 | $6.68 | $6.71 | 56,809 |
| 5/13/2026 | $6.68 | $6.70 | $6.68 | $6.68 | 75,200 |
| 5/12/2026 | $6.71 | $6.73 | $6.66 | $6.72 | 142,702 |
| 5/11/2026 | $6.71 | $6.74 | $6.70 | $6.70 | 174,136 |
| 5/8/2026 | $6.81 | $6.84 | $6.78 | $6.79 | 155,926 |
| 5/7/2026 | $6.85 | $6.86 | $6.80 | $6.80 | 83,007 |
| 5/6/2026 | $6.87 | $6.88 | $6.84 | $6.85 | 132,447 |
| 5/5/2026 | $6.83 | $6.87 | $6.83 | $6.87 | 68,900 |
| 5/4/2026 | $6.90 | $6.91 | $6.83 | $6.83 | 97,923 |
| 5/1/2026 | $6.91 | $6.97 | $6.91 | $6.94 | 110,600 |
| 4/30/2026 | $6.76 | $6.93 | $6.76 | $6.93 | 147,819 |
| 4/29/2026 | $6.83 | $6.84 | $6.76 | $6.77 | 141,900 |
| 4/28/2026 | $6.83 | $6.83 | $6.78 | $6.83 | 105,500 |
| 4/27/2026 | $6.80 | $6.83 | $6.80 | $6.80 | 86,947 |
| 4/24/2026 | $6.79 | $6.82 | $6.76 | $6.80 | 125,633 |
| 4/23/2026 | $6.74 | $6.81 | $6.74 | $6.80 | 159,817 |
| 4/22/2026 | $6.72 | $6.77 | $6.70 | $6.72 | 66,407 |
| 4/21/2026 | $6.83 | $6.83 | $6.70 | $6.71 | 196,000 |
| 4/20/2026 | $6.77 | $6.84 | $6.77 | $6.79 | 141,100 |
| 4/17/2026 | $6.80 | $6.82 | $6.75 | $6.81 | 160,100 |
| 4/16/2026 | $6.77 | $6.80 | $6.76 | $6.79 | 107,200 |
| 4/15/2026 | $6.84 | $6.85 | $6.76 | $6.77 | 161,216 |
| 4/14/2026 | $6.80 | $6.84 | $6.73 | $6.83 | 149,500 |
| 4/13/2026 | $6.89 | $6.91 | $6.85 | $6.85 | 153,303 |
| 4/10/2026 | $6.97 | $6.98 | $6.95 | $6.96 | 141,100 |
| 4/9/2026 | $6.87 | $6.98 | $6.87 | $6.95 | 311,600 |
| 4/8/2026 | $6.81 | $6.87 | $6.75 | $6.87 | 119,000 |
| 4/7/2026 | $6.82 | $6.82 | $6.74 | $6.74 | 250,700 |
| 4/6/2026 | $6.75 | $6.82 | $6.74 | $6.80 | 110,700 |
| 4/2/2026 | $6.77 | $6.81 | $6.73 | $6.76 | 197,300 |
| 4/1/2026 | $6.67 | $6.75 | $6.65 | $6.75 | 140,300 |
| 3/31/2026 | $6.64 | $6.74 | $6.61 | $6.62 | 514,528 |
| 3/30/2026 | $6.68 | $6.69 | $6.61 | $6.64 | 187,700 |
| 3/27/2026 | $6.61 | $6.64 | $6.59 | $6.61 | 85,400 |
| 3/26/2026 | $6.70 | $6.70 | $6.59 | $6.59 | 84,800 |
| 3/25/2026 | $6.65 | $6.68 | $6.60 | $6.68 | 85,800 |
| 3/24/2026 | $6.57 | $6.64 | $6.53 | $6.59 | 126,900 |
| 3/23/2026 | $6.62 | $6.63 | $6.50 | $6.55 | 193,739 |
| 3/20/2026 | $6.55 | $6.67 | $6.51 | $6.55 | 272,435 |
| 3/19/2026 | $6.75 | $6.75 | $6.69 | $6.70 | 159,912 |
| 3/18/2026 | $6.86 | $6.86 | $6.81 | $6.81 | 168,720 |
| 3/17/2026 | $6.82 | $6.89 | $6.82 | $6.84 | 175,418 |
| 3/16/2026 | $6.79 | $6.87 | $6.79 | $6.82 | 155,000 |
| 3/13/2026 | $6.86 | $6.92 | $6.83 | $6.83 | 126,203 |
| 3/12/2026 | $6.82 | $6.89 | $6.81 | $6.82 | 147,600 |
| 3/11/2026 | $6.79 | $6.87 | $6.78 | $6.84 | 155,600 |
| 3/10/2026 | $6.76 | $6.83 | $6.74 | $6.81 | 316,400 |
| 3/9/2026 | $6.77 | $6.80 | $6.67 | $6.74 | 259,600 |
| 3/6/2026 | $6.85 | $6.85 | $6.78 | $6.82 | 204,900 |
| 3/5/2026 | $6.96 | $6.97 | $6.86 | $6.86 | 288,314 |
| 3/4/2026 | $6.99 | $7.00 | $6.96 | $6.98 | 334,400 |
| 3/3/2026 | $7.01 | $7.03 | $6.89 | $6.99 | 299,200 |
| 3/2/2026 | $7.07 | $7.11 | $7.05 | $7.10 | 178,900 |
| 2/27/2026 | $7.01 | $7.10 | $7.01 | $7.06 | 230,727 |
| 2/26/2026 | $7.05 | $7.05 | $7.01 | $7.05 | 240,869 |
| 2/25/2026 | $6.99 | $7.04 | $6.97 | $7.03 | 196,335 |
| 2/24/2026 | $7.00 | $7.01 | $6.95 | $6.99 | 216,700 |
| 2/23/2026 | $6.95 | $7.00 | $6.93 | $7.00 | 383,400 |
| 2/20/2026 | $6.91 | $6.91 | $6.85 | $6.91 | 175,311 |