ZEN Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $5.92 | $6.13 | $5.35 | $5.35 | $14.53M |
| 2026-10-28 | $5.91 | $5.99 | $5.78 | $5.92 | $7.18M |
| 2026-10-27 | $5.72 | $5.95 | $5.66 | $5.92 | $5.75M |
| 2026-10-26 | $5.69 | $5.79 | $5.58 | $5.72 | $5.65M |
| 2026-10-25 | $5.76 | $5.79 | $5.60 | $5.69 | $4.12M |
| 2026-10-24 | $5.91 | $5.91 | $5.56 | $5.77 | $5.62M |
| 2026-10-23 | $6.14 | $6.22 | $5.80 | $5.91 | $7.03M |
| 2026-10-22 | $6.31 | $6.34 | $5.91 | $6.13 | $7.32M |
| 2026-10-21 | $6.12 | $6.53 | $6.12 | $6.29 | $11.17M |
| 2026-10-20 | $5.99 | $6.17 | $5.92 | $6.12 | $5.88M |
| 2026-10-19 | $5.89 | $6.03 | $5.86 | $5.99 | $6.01M |
| 2026-10-18 | $5.92 | $5.97 | $5.61 | $5.89 | $5.21M |
| 2026-10-17 | $6.07 | $6.09 | $5.82 | $5.92 | $4.25M |
| 2026-10-16 | $6.07 | $6.22 | $5.94 | $6.08 | $7.65M |
| 2026-10-15 | $6.03 | $6.13 | $5.65 | $6.07 | $10.70M |
| 2026-10-14 | $6.23 | $6.32 | $5.93 | $6.02 | $6.89M |
| 2026-10-13 | $6.11 | $6.37 | $5.94 | $6.22 | $8.02M |
| 2026-10-12 | $6.55 | $6.72 | $6.11 | $6.11 | $9.44M |
| 2026-10-11 | $6.48 | $6.67 | $6.38 | $6.55 | $6.18M |
| 2026-10-10 | $6.38 | $6.54 | $6.38 | $6.48 | $5.00M |
| 2026-10-09 | $6.23 | $6.50 | $6.22 | $6.38 | $7.61M |
| 2026-10-08 | $6.68 | $6.74 | $5.91 | $6.23 | $14.80M |
| 2026-10-07 | $6.97 | $7.01 | $6.46 | $6.69 | $13.14M |
| 2026-10-06 | $7.09 | $7.24 | $6.90 | $6.98 | $10.61M |
| 2026-10-05 | $7.09 | $7.20 | $6.82 | $7.09 | $12.61M |
| 2026-10-04 | $6.96 | $7.10 | $6.92 | $7.09 | $5.26M |
| 2026-10-03 | $6.82 | $6.96 | $6.76 | $6.96 | $5.83M |
| 2026-10-02 | $7.09 | $7.32 | $6.62 | $6.83 | $13.61M |
| 2026-10-01 | $7.33 | $7.48 | $7.06 | $7.09 | $10.94M |
| 2026-09-30 | $6.93 | $7.55 | $6.89 | $7.32 | $17.97M |