ZEN Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $4.85 | $5.11 | $4.81 | $4.98 | $5.24M |
| 2026-11-08 | $5.10 | $5.10 | $4.77 | $4.85 | $5.73M |
| 2026-11-07 | $5.19 | $5.22 | $5.02 | $5.10 | $2.86M |
| 2026-11-06 | $4.97 | $5.29 | $4.97 | $5.19 | $5.96M |
| 2026-11-05 | $5.44 | $5.50 | $4.91 | $4.96 | $8.34M |
| 2026-11-04 | $5.24 | $5.51 | $5.04 | $5.44 | $9.16M |
| 2026-11-03 | $5.06 | $5.26 | $5.03 | $5.25 | $5.13M |
| 2026-11-02 | $5.31 | $5.34 | $5.00 | $5.06 | $5.30M |
| 2026-11-01 | $5.38 | $5.39 | $5.25 | $5.30 | $4.13M |
| 2026-10-31 | $5.41 | $5.42 | $5.27 | $5.32 | $3.04M |
| 2026-10-30 | $5.33 | $5.43 | $5.08 | $5.41 | $9.55M |
| 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 |