ZEN Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-12 | $6.49 | $6.55 | $6.25 | $6.26 | $6.99M |
| 2026-09-11 | $6.54 | $6.93 | $6.40 | $6.49 | $17.11M |
| 2026-09-10 | $7.11 | $7.16 | $6.53 | $6.53 | $18.83M |
| 2026-09-09 | $7.01 | $7.85 | $6.96 | $7.12 | $30.70M |
| 2026-09-08 | $7.04 | $7.24 | $6.93 | $6.99 | $16.58M |
| 2026-09-07 | $7.39 | $7.41 | $6.91 | $7.05 | $18.04M |
| 2026-09-06 | $6.90 | $7.91 | $6.89 | $7.40 | $50.34M |
| 2026-09-05 | $7.14 | $8.03 | $6.88 | $6.91 | $57.96M |
| 2026-09-04 | $5.96 | $7.18 | $5.90 | $7.13 | $53.30M |
| 2026-09-03 | $5.40 | $6.03 | $5.35 | $5.95 | $14.97M |
| 2026-09-02 | $5.49 | $5.55 | $5.30 | $5.39 | $5.97M |
| 2026-09-01 | $5.63 | $5.84 | $5.31 | $5.47 | $12.78M |
| 2026-08-31 | $5.25 | $5.84 | $5.14 | $5.64 | $21.60M |
| 2026-08-30 | $5.13 | $5.64 | $5.04 | $5.25 | $11.14M |
| 2026-08-29 | $4.96 | $5.22 | $4.89 | $5.13 | $5.55M |
| 2026-08-28 | $5.27 | $5.38 | $4.88 | $4.96 | $6.57M |
| 2026-08-27 | $5.23 | $5.39 | $5.10 | $5.27 | $5.84M |
| 2026-08-26 | $5.12 | $5.26 | $5.00 | $5.25 | $6.13M |