Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.45 | -0.06 | -3.97% | 1.47 | 1.54 | 1.44 | 41,330 |
| Apr 24 2024 | 1.51 | -0.04 | -2.58% | 1.48 | 1.59 | 1.47 | 34,610 |
| Apr 23 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.59 | 1.50 | 29,919 |
| Apr 22 2024 | 1.55 | 0.13 | 9.15% | 1.38 | 1.55 | 1.38 | 137,727 |
| Apr 19 2024 | 1.42 | -0.08 | -5.33% | 1.50 | 1.50 | 1.39 | 111,109 |
| Apr 18 2024 | 1.50 | -0.02 | -1.32% | 1.52 | 1.52 | 1.46 | 35,230 |
| Apr 17 2024 | 1.52 | -0.03 | -1.94% | 1.55 | 1.55 | 1.51 | 16,600 |
| Apr 16 2024 | 1.55 | -0.04 | -2.52% | 1.58 | 1.58 | 1.54 | 14,250 |
| Apr 15 2024 | 1.59 | -0.06 | -3.64% | 1.59 | 1.63 | 1.58 | 16,126 |
| Apr 12 2024 | 1.65 | 0.10 | 6.45% | 1.58 | 1.65 | 1.54 | 67,219 |
| Apr 11 2024 | 1.55 | 0.10 | 6.90% | 1.44 | 1.55 | 1.41 | 74,868 |
| Apr 10 2024 | 1.45 | -0.06 | -3.97% | 1.50 | 1.53 | 1.45 | 35,572 |
| Apr 09 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.52 | 1.40 | 60,213 |
| Apr 08 2024 | 1.51 | -0.02 | -1.31% | 1.56 | 1.56 | 1.50 | 49,439 |
| Apr 05 2024 | 1.53 | -0.02 | -1.29% | 1.56 | 1.60 | 1.50 | 55,461 |
| Apr 04 2024 | 1.55 | -0.06 | -3.73% | 1.64 | 1.64 | 1.55 | 44,125 |
| Apr 03 2024 | 1.61 | -0.01 | -0.62% | 1.62 | 1.62 | 1.58 | 54,800 |
| Apr 02 2024 | 1.62 | 0.03 | 1.89% | 1.60 | 1.64 | 1.60 | 25,151 |
| Apr 01 2024 | 1.59 | -0.03 | -1.85% | 1.59 | 1.63 | 1.59 | 33,308 |
| Mar 28 2024 | 1.62 | 0.02 | 1.25% | 1.62 | 1.62 | 1.58 | 18,531 |
| Mar 27 2024 | 1.60 | -0.05 | -3.03% | 1.65 | 1.65 | 1.56 | 74,595 |
| Mar 26 2024 | 1.65 | -0.03 | -1.79% | 1.69 | 1.69 | 1.65 | 15,344 |
| Mar 25 2024 | 1.68 | -0.02 | -1.18% | 1.75 | 1.75 | 1.63 | 39,792 |
| Mar 22 2024 | 1.70 | -0.05 | -2.86% | 1.73 | 1.75 | 1.70 | 39,641 |
| Mar 21 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.76 | 1.73 | 16,391 |
| Mar 20 2024 | 1.75 | 0.02 | 1.16% | 1.74 | 1.75 | 1.74 | 2,169 |
| Mar 19 2024 | 1.73 | -0.05 | -2.81% | 1.74 | 1.75 | 1.73 | 14,421 |
| Mar 18 2024 | 1.78 | 0.07 | 4.09% | 1.73 | 1.78 | 1.72 | 29,370 |
| Mar 15 2024 | 1.71 | -0.06 | -3.39% | 1.75 | 1.76 | 1.71 | 9,645 |
| Mar 14 2024 | 1.77 | 0.01 | 0.57% | 1.75 | 1.77 | 1.71 | 40,227 |
| Mar 13 2024 | 1.76 | 0.05 | 2.92% | 1.77 | 1.77 | 1.73 | 11,160 |
| Mar 12 2024 | 1.71 | -0.04 | -2.29% | 1.72 | 1.75 | 1.71 | 18,391 |
| Mar 11 2024 | 1.75 | 0.00 | 0.00% | 1.73 | 1.78 | 1.70 | 63,009 |
| Mar 08 2024 | 1.75 | 0.08 | 4.79% | 1.65 | 1.75 | 1.65 | 38,614 |
| Mar 07 2024 | 1.67 | 0.01 | 0.60% | 1.69 | 1.69 | 1.65 | 52,694 |
| Mar 06 2024 | 1.66 | -0.03 | -1.78% | 1.72 | 1.72 | 1.65 | 26,503 |
| Mar 05 2024 | 1.69 | -0.03 | -1.74% | 1.70 | 1.70 | 1.66 | 18,818 |
| Mar 04 2024 | 1.72 | 0.10 | 6.17% | 1.64 | 1.75 | 1.64 | 31,712 |
| Mar 01 2024 | 1.62 | -0.03 | -1.82% | 1.65 | 1.70 | 1.62 | 6,995 |
| Feb 29 2024 | 1.65 | 0.00 | 0.00% | 1.62 | 1.70 | 1.61 | 84,076 |
| Feb 28 2024 | 1.65 | -0.01 | -0.60% | 1.69 | 1.70 | 1.65 | 22,700 |
| Feb 27 2024 | 1.66 | -0.04 | -2.35% | 1.70 | 1.70 | 1.65 | 17,245 |
| Feb 26 2024 | 1.70 | -0.01 | -0.58% | 1.68 | 1.75 | 1.68 | 12,864 |
| Feb 23 2024 | 1.71 | 0.10 | 6.21% | 1.61 | 1.71 | 1.61 | 38,610 |
| Feb 22 2024 | 1.61 | 0.00 | 0.00% | 1.63 | 1.65 | 1.60 | 11,500 |
| Feb 21 2024 | 1.61 | 0.01 | 0.63% | 1.61 | 1.67 | 1.61 | 36,021 |
| Feb 20 2024 | 1.60 | -0.05 | -3.03% | 1.70 | 1.70 | 1.60 | 32,546 |
| Feb 16 2024 | 1.65 | 0.03 | 1.85% | 1.62 | 1.65 | 1.62 | 15,296 |
| Feb 15 2024 | 1.62 | -0.04 | -2.41% | 1.65 | 1.65 | 1.62 | 17,679 |
| Feb 14 2024 | 1.66 | -0.03 | -1.78% | 1.70 | 1.73 | 1.65 | 48,413 |
| Feb 13 2024 | 1.69 | -0.08 | -4.52% | 1.77 | 1.79 | 1.69 | 41,792 |
| Feb 12 2024 | 1.77 | -0.06 | -3.28% | 1.86 | 1.90 | 1.77 | 51,941 |
| Feb 09 2024 | 1.83 | -0.02 | -1.08% | 1.85 | 1.94 | 1.80 | 46,187 |
| Feb 08 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.81 | 7,119 |
| Feb 07 2024 | 1.85 | -0.02 | -1.07% | 1.86 | 1.92 | 1.85 | 28,187 |
| Feb 06 2024 | 1.87 | 0.01 | 0.54% | 1.83 | 1.90 | 1.83 | 14,667 |
| Feb 05 2024 | 1.86 | -0.02 | -1.06% | 1.88 | 1.89 | 1.82 | 18,130 |
| Feb 02 2024 | 1.88 | -0.03 | -1.57% | 1.91 | 1.91 | 1.83 | 70,080 |
| Feb 01 2024 | 1.91 | 0.11 | 6.11% | 1.90 | 1.95 | 1.85 | 42,644 |
| Jan 31 2024 | 1.80 | -0.04 | -2.17% | 1.85 | 1.85 | 1.80 | 35,633 |
| Jan 30 2024 | 1.84 | 0.16 | 9.52% | 1.74 | 1.85 | 1.68 | 99,741 |
| Jan 29 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.73 | 1.65 | 34,117 |
