Zanite Acquisition Corp. (ZNTEU)
NASDAQ: ZNTEU
· Real-Time Price · USD
11.53
1.53 (15.30%)
At close: Apr 24, 2025, 3:47 PM
ZNTEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2022 | 11.15 | 11.84 | 11.15 | 11.52 | 11.53 | 15.20% | 7,315 |
| May 6, 2022 | 10.67 | 10.67 | 10.00 | 10.00 | 10.00 | -10.15% | 1,043 |
| May 5, 2022 | 10.77 | 11.13 | 10.77 | 11.13 | 11.13 | 4.61% | 1,359 |
| May 2, 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | 222 |
| Apr 28, 2022 | 10.63 | 10.65 | 10.63 | 10.65 | 10.65 | -2.20% | 1,102 |
| Apr 27, 2022 | 10.56 | 10.89 | 10.56 | 10.89 | 10.89 | 1.30% | 6,050 |
| Apr 22, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.28% | 100 |
| Apr 19, 2022 | 10.55 | 10.72 | 10.54 | 10.72 | 10.72 | -1.11% | 1,839 |
| Apr 18, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.07% | 381 |
| Apr 12, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.00% | 500 |
| Apr 11, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.47% | 100 |
| Apr 8, 2022 | 10.68 | 10.68 | 10.57 | 10.57 | 10.57 | -0.28% | 2,220 |
| Apr 7, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.38% | 930 |
| Mar 31, 2022 | 10.65 | 10.65 | 10.55 | 10.56 | 10.56 | -2.85% | 1,100 |
| Mar 28, 2022 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.12% | 200 |
| Mar 18, 2022 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.38% | 100 |
| Mar 17, 2022 | 10.64 | 10.70 | 10.50 | 10.50 | 10.50 | -0.10% | 575 |
| Mar 16, 2022 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | -1.04% | 301 |
| Mar 2, 2022 | 10.72 | 10.72 | 10.62 | 10.62 | 10.62 | 0.85% | 2,400 |
| Feb 28, 2022 | 10.74 | 10.74 | 10.53 | 10.53 | 10.53 | -4.45% | 425 |