ZEN Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-29 | $6.94 | $7.09 | $6.54 | $6.93 | $14.90M |
| 2026-09-28 | $7.86 | $7.91 | $6.75 | $6.94 | $24.32M |
| 2026-09-27 | $7.96 | $8.15 | $7.64 | $7.87 | $17.20M |
| 2026-09-26 | $7.71 | $8.16 | $7.49 | $7.96 | $19.79M |
| 2026-09-25 | $7.42 | $7.78 | $7.24 | $7.71 | $18.02M |
| 2026-09-24 | $7.17 | $7.52 | $7.02 | $7.41 | $16.85M |
| 2026-09-23 | $8.16 | $8.38 | $7.12 | $7.16 | $30.15M |
| 2026-09-22 | $7.78 | $8.22 | $7.54 | $8.16 | $25.17M |
| 2026-09-21 | $7.91 | $8.08 | $7.60 | $7.77 | $24.57M |
| 2026-09-20 | $7.74 | $8.22 | $7.35 | $7.91 | $23.71M |
| 2026-09-19 | $8.33 | $8.39 | $7.62 | $7.74 | $21.78M |
| 2026-09-18 | $7.31 | $8.55 | $6.97 | $8.30 | $39.51M |
| 2026-09-17 | $6.77 | $7.41 | $6.73 | $7.32 | $25.58M |
| 2026-09-16 | $6.19 | $6.87 | $6.14 | $6.77 | $20.87M |
| 2026-09-15 | $6.36 | $6.40 | $6.05 | $6.19 | $10.30M |
| 2026-09-14 | $6.14 | $6.57 | $6.14 | $6.36 | $10.02M |
| 2026-09-13 | $6.26 | $6.48 | $6.11 | $6.14 | $7.96M |