Register for streaming realtime charts, analysis tools, and prices.
ZEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.88 | 0.00 |
| May 17 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 2,250 |
| May 16 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 619 |
| May 15 2024 | 1.95 | -0.10 | -4.88% | 2.05 | 2.05 | 1.95 | 70,000 |
| May 14 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 998 |
| May 13 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 732 |
| May 10 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 56,793 |
| May 09 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 0.00 |
| May 08 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.00 | 11,578 |
| May 07 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.00 | 0.00 |
| May 03 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 1.995 | 2,693 |
| May 02 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 1.995 | 198 |
| May 01 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.05 | 2.05 | 548 |
| Apr 30 2024 | 2.05 | -0.10 | -4.65% | 2.15 | 2.15 | 1.98 | 192,066 |
| Apr 29 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 177,903 |
| Apr 26 2024 | 2.15 | -0.05 | -2.27% | 2.20 | 2.20 | 2.15 | 278,533 |
| Apr 25 2024 | 2.20 | 0.14 | 6.80% | 2.20 | 2.20 | 2.08 | 0.00 |
| Apr 24 2024 | 2.06 | -0.14 | -6.36% | 2.20 | 2.20 | 2.06 | 121,731 |
| Apr 23 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.08 | 57 |
| Apr 22 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.13 | 64 |
| Apr 19 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.13 | 0.00 |
| Apr 18 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.13 | 45 |
| Apr 17 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.08 | 4,177 |
| Apr 16 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.13 | 45,000 |
| Apr 15 2024 | 2.20 | 0.15 | 7.32% | 2.05 | 2.20 | 2.05 | 251,960 |
| Apr 12 2024 | 2.05 | -0.15 | -6.82% | 2.20 | 2.20 | 2.05 | 46,921 |
| Apr 11 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 5,443 |
| Apr 10 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 126,031 |
| Apr 09 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 1,248 |
| Apr 08 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.25 | 2.20 | 42 |
| Apr 05 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 300,682 |
| Apr 04 2024 | 2.20 | -0.10 | -4.35% | 2.30 | 2.30 | 2.20 | 22,296 |
| Apr 03 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 6,008 |
| Apr 02 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 150,000 |
| Mar 28 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0.00 |
| Mar 27 2024 | 2.30 | -0.05 | -2.13% | 2.35 | 2.35 | 2.30 | 185,726 |
| Mar 26 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 126,282 |
| Mar 25 2024 | 2.35 | -0.20 | -7.84% | 2.55 | 2.55 | 2.35 | 62,469 |
| Mar 22 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 18,134 |
| Mar 21 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 30,000 |
| Mar 20 2024 | 2.55 | 0.10 | 4.08% | 2.45 | 2.60 | 2.45 | 172,739 |
| Mar 19 2024 | 2.45 | -0.01 | -0.41% | 2.60 | 2.60 | 2.45 | 131,038 |
| Mar 18 2024 | 2.46 | -0.14 | -5.38% | 2.60 | 2.60 | 2.46 | 1,752 |
| Mar 15 2024 | 2.60 | -0.05 | -1.89% | 2.65 | 2.65 | 2.60 | 104,478 |
| Mar 14 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 137 |
| Mar 13 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 0.00 |
| Mar 12 2024 | 2.65 | -0.05 | -1.85% | 2.70 | 2.70 | 2.65 | 11,431 |
| Mar 11 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 622 |
| Mar 08 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.65 | 0.00 |
| Mar 07 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 96 |
| Mar 06 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
| Mar 05 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
| Mar 04 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.65 | 5,000 |
| Mar 01 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.65 | 1,468 |
| Feb 29 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 19,431 |
| Feb 28 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.65 | 14,149 |
| Feb 27 2024 | 2.70 | -0.20 | -6.90% | 2.90 | 2.90 | 2.70 | 134,273 |
| Feb 26 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.82 | 28,679 |
| Feb 23 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.85 | 5,495 |
| Feb 22 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 3,879 |
| Feb 21 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 223,009 |
