ZVIA(ZVIA)
ZVIA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $1.34 | $1.56 | $1.33 | $1.52 | 1.43M |
| 5/19/2026 | $1.39 | $1.49 | $1.35 | $1.35 | 1.41M |
| 5/18/2026 | $1.37 | $1.45 | $1.35 | $1.36 | 1.41M |
| 5/15/2026 | $1.20 | $1.37 | $1.16 | $1.33 | 1.82M |
| 5/14/2026 | $1.20 | $1.25 | $1.15 | $1.24 | 1.69M |
| 5/13/2026 | $1.34 | $1.36 | $1.21 | $1.21 | 1.17M |
| 5/12/2026 | $1.43 | $1.43 | $1.32 | $1.34 | 719,425 |
| 5/11/2026 | $1.51 | $1.52 | $1.43 | $1.45 | 738,200 |
| 5/8/2026 | $1.33 | $1.47 | $1.33 | $1.45 | 1.01M |
| 5/7/2026 | $1.31 | $1.53 | $1.25 | $1.30 | 1.75M |
| 5/6/2026 | $1.27 | $1.27 | $1.13 | $1.19 | 1.58M |
| 5/5/2026 | $1.35 | $1.39 | $1.24 | $1.25 | 1.03M |
| 5/4/2026 | $1.31 | $1.33 | $1.29 | $1.32 | 285,272 |
| 5/1/2026 | $1.29 | $1.34 | $1.26 | $1.30 | 327,297 |
| 4/30/2026 | $1.25 | $1.29 | $1.22 | $1.28 | 214,000 |
| 4/29/2026 | $1.26 | $1.26 | $1.21 | $1.25 | 243,939 |
| 4/28/2026 | $1.25 | $1.27 | $1.22 | $1.25 | 168,506 |
| 4/27/2026 | $1.28 | $1.29 | $1.25 | $1.25 | 236,624 |
| 4/24/2026 | $1.29 | $1.33 | $1.26 | $1.29 | 329,523 |
| 4/23/2026 | $1.24 | $1.28 | $1.21 | $1.28 | 258,451 |
| 4/22/2026 | $1.19 | $1.24 | $1.19 | $1.22 | 324,300 |
| 4/21/2026 | $1.26 | $1.28 | $1.19 | $1.19 | 125,612 |
| 4/20/2026 | $1.23 | $1.27 | $1.21 | $1.26 | 268,900 |
| 4/17/2026 | $1.22 | $1.28 | $1.22 | $1.23 | 459,936 |
| 4/16/2026 | $1.22 | $1.24 | $1.18 | $1.22 | 404,800 |
| 4/15/2026 | $1.18 | $1.24 | $1.16 | $1.20 | 633,054 |
| 4/14/2026 | $1.21 | $1.23 | $1.16 | $1.19 | 415,147 |
| 4/13/2026 | $1.15 | $1.20 | $1.15 | $1.20 | 176,400 |
| 4/10/2026 | $1.17 | $1.19 | $1.15 | $1.17 | 151,853 |
| 4/9/2026 | $1.16 | $1.20 | $1.15 | $1.19 | 253,900 |
| 4/8/2026 | $1.22 | $1.22 | $1.17 | $1.18 | 382,838 |
| 4/7/2026 | $1.18 | $1.22 | $1.15 | $1.15 | 245,611 |
| 4/6/2026 | $1.22 | $1.23 | $1.17 | $1.20 | 299,200 |
| 4/2/2026 | $1.15 | $1.20 | $1.13 | $1.20 | 419,312 |
| 4/1/2026 | $1.17 | $1.20 | $1.15 | $1.17 | 410,526 |
| 3/31/2026 | $1.21 | $1.21 | $1.13 | $1.17 | 571,033 |
| 3/30/2026 | $1.13 | $1.25 | $1.13 | $1.20 | 660,074 |
| 3/27/2026 | $1.17 | $1.18 | $1.12 | $1.13 | 482,407 |
| 3/26/2026 | $1.22 | $1.22 | $1.15 | $1.17 | 554,810 |
| 3/25/2026 | $1.25 | $1.26 | $1.17 | $1.20 | 609,318 |
| 3/24/2026 | $1.26 | $1.26 | $1.21 | $1.23 | 329,015 |
| 3/23/2026 | $1.24 | $1.28 | $1.24 | $1.24 | 500,843 |
| 3/20/2026 | $1.16 | $1.24 | $1.15 | $1.18 | 1.05M |
| 3/19/2026 | $1.17 | $1.19 | $1.15 | $1.18 | 736,300 |
| 3/18/2026 | $1.25 | $1.26 | $1.18 | $1.18 | 784,509 |
| 3/17/2026 | $1.25 | $1.31 | $1.25 | $1.27 | 432,918 |
| 3/16/2026 | $1.25 | $1.31 | $1.25 | $1.27 | 456,000 |
| 3/13/2026 | $1.29 | $1.33 | $1.26 | $1.28 | 577,400 |
| 3/12/2026 | $1.35 | $1.36 | $1.28 | $1.29 | 659,340 |
| 3/11/2026 | $1.36 | $1.38 | $1.33 | $1.36 | 536,904 |
| 3/10/2026 | $1.39 | $1.42 | $1.35 | $1.36 | 565,029 |
| 3/9/2026 | $1.36 | $1.42 | $1.33 | $1.42 | 438,400 |
| 3/6/2026 | $1.35 | $1.39 | $1.32 | $1.38 | 477,330 |
| 3/5/2026 | $1.42 | $1.44 | $1.37 | $1.40 | 494,900 |
| 3/4/2026 | $1.43 | $1.46 | $1.41 | $1.43 | 324,500 |
| 3/3/2026 | $1.38 | $1.46 | $1.36 | $1.43 | 689,300 |
| 3/2/2026 | $1.31 | $1.43 | $1.30 | $1.39 | 709,900 |
| 2/27/2026 | $1.35 | $1.41 | $1.33 | $1.34 | 1.05M |
| 2/26/2026 | $1.32 | $1.43 | $1.11 | $1.35 | 1.26M |
| 2/25/2026 | $1.53 | $1.56 | $1.49 | $1.55 | 936,141 |
| 2/24/2026 | $1.56 | $1.60 | $1.49 | $1.50 | 443,717 |
| 2/23/2026 | $1.65 | $1.65 | $1.53 | $1.56 | 1.17M |
| 2/20/2026 | $1.70 | $1.70 | $1.66 | $1.66 | 294,460 |