Zanite Acquisition Corp. (ZNTE)
NASDAQ: ZNTE
· Real-Time Price · USD
11.32
null (null%)
At close: Sep 17, 2024, 10:00 PM
ZNTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2022 | 10.76 | 11.50 | 10.74 | 11.32 | 11.32 | 11.42% | 1,289,534 |
| May 6, 2022 | 10.55 | 10.62 | 10.06 | 10.16 | 10.16 | -2.50% | 363,344 |
| May 5, 2022 | 10.36 | 10.78 | 10.23 | 10.42 | 10.42 | 3.68% | 492,060 |
| May 4, 2022 | 9.94 | 10.20 | 9.70 | 10.05 | 10.05 | 1.52% | 901,310 |
| May 3, 2022 | 9.78 | 10.16 | 9.44 | 9.90 | 9.90 | -3.70% | 645,916 |
| May 2, 2022 | 10.28 | 10.30 | 10.28 | 10.28 | 10.28 | 0.00% | 162,605 |
| Apr 29, 2022 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 0.00% | 274,239 |
| Apr 28, 2022 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 0.00% | 256,619 |
| Apr 27, 2022 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | 0.00% | 38,700 |
| Apr 26, 2022 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | 0.00% | 223,311 |
| Apr 25, 2022 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | 0.00% | 60,139 |
| Apr 22, 2022 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | 0.00% | 77,750 |
| Apr 21, 2022 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | 0.00% | 75,219 |
| Apr 20, 2022 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | 0.00% | 77,850 |
| Apr 19, 2022 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | 0.00% | 1,157,007 |
| Apr 18, 2022 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 45,644 |
| Apr 14, 2022 | 10.28 | 10.29 | 10.27 | 10.27 | 10.27 | -0.19% | 200,343 |
| Apr 13, 2022 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 0.10% | 3,131,145 |
| Apr 12, 2022 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 12,418 |
| Apr 11, 2022 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | -0.10% | 9,734 |