Horizen ZEN
$7.11-0.40 (-5.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.25 | -0.87% | $7.32 | $7.48 | $7.23 | 25.33M |
| 2026-09-30 | $7.32 | +5.62% | $6.93 | $7.55 | $6.88 | 27.61M |
| 2026-09-29 | $6.93 | -0.13% | $6.94 | $7.10 | $6.54 | 23.90M |
| 2026-09-28 | $6.94 | -11.83% | $7.87 | $7.90 | $6.75 | 35.85M |
| 2026-09-27 | $7.87 | -1.13% | $7.96 | $8.16 | $7.64 | 24.98M |
| 2026-09-26 | $7.96 | +3.15% | $7.71 | $8.15 | $7.49 | 28.17M |
| 2026-09-25 | $7.71 | +4.07% | $7.41 | $7.79 | $7.24 | 28.98M |
| 2026-09-24 | $7.41 | +3.46% | $7.16 | $7.53 | $7.03 | 26.47M |
| 2026-09-23 | $7.16 | -12.21% | $8.16 | $8.38 | $7.12 | 48.20M |
| 2026-09-22 | $8.16 | +5.01% | $7.77 | $8.25 | $7.53 | 39.71M |
| 2026-09-21 | $7.77 | -1.71% | $7.90 | $8.07 | $7.59 | 39.39M |
| 2026-09-20 | $7.90 | +2.10% | $7.74 | $8.22 | $7.35 | 34.05M |
| 2026-09-19 | $7.74 | -6.83% | $8.31 | $8.40 | $7.61 | 33.11M |
| 2026-09-18 | $8.31 | +13.53% | $7.32 | $8.57 | $6.97 | 53.65M |
| 2026-09-17 | $7.32 | +8.16% | $6.77 | $7.40 | $6.73 | 36.93M |
| 2026-09-16 | $6.77 | +9.32% | $6.19 | $6.87 | $6.14 | 30.85M |
| 2026-09-15 | $6.19 | -2.67% | $6.36 | $6.39 | $6.05 | 18.28M |
| 2026-09-14 | $6.36 | +3.69% | $6.13 | $6.57 | $6.13 | 17.15M |
| 2026-09-13 | $6.13 | -2.06% | $6.26 | $6.48 | $6.10 | 12.28M |
| 2026-09-12 | $6.26 | -3.45% | $6.49 | $6.54 | $6.25 | 10.48M |
| 2026-09-11 | $6.49 | -0.66% | $6.53 | $6.93 | $6.40 | 26.65M |
| 2026-09-10 | $6.53 | -8.17% | $7.11 | $7.16 | $6.53 | 27.78M |
| 2026-09-09 | $7.11 | +1.72% | $6.99 | $7.85 | $6.96 | 44.85M |
| 2026-09-08 | $6.99 | -0.74% | $7.04 | $7.24 | $6.93 | 26.68M |
| 2026-09-07 | $7.04 | -4.80% | $7.40 | $7.41 | $6.91 | 27.45M |
| 2026-09-06 | $7.40 | +7.17% | $6.90 | $7.90 | $6.89 | 64.04M |
| 2026-09-05 | $6.90 | -3.45% | $7.14 | $8.04 | $6.87 | 76.09M |
| 2026-09-04 | $7.15 | +19.91% | $5.96 | $7.20 | $5.90 | 65.09M |
| 2026-09-03 | $5.96 | +10.81% | $5.38 | $6.02 | $5.35 | 24.15M |
| 2026-09-02 | $5.38 | -1.76% | $5.48 | $5.55 | $5.30 | 11.70M |
| 2026-09-01 | $5.48 | -2.80% | $5.64 | $5.84 | $5.30 | 20.63M |
| 2026-08-31 | $5.64 | +7.21% | $5.26 | $5.84 | $5.15 | 31.53M |
| 2026-08-30 | $5.26 | +2.47% | $5.13 | $5.64 | $5.04 | 17.35M |
| 2026-08-29 | $5.13 | +3.45% | $4.96 | $5.23 | $4.89 | 9.91M |
| 2026-08-28 | $4.96 | -5.99% | $5.27 | $5.38 | $4.87 | 14.43M |
| 2026-08-27 | $5.27 | +0.51% | $5.25 | $5.39 | $5.10 | 13.38M |
| 2026-08-26 | $5.25 | +2.35% | $5.13 | $5.26 | $5.00 | 12.81M |
| 2026-08-25 | $5.13 | -5.03% | $5.40 | $5.57 | $5.09 | 15.32M |
| 2026-08-24 | $5.40 | -6.11% | $5.75 | $5.75 | $5.35 | 22.19M |
| 2026-08-23 | $5.75 | +6.81% | $5.39 | $5.92 | $4.94 | 34.00M |
| 2026-08-22 | $5.38 | +2.59% | $5.25 | $6.06 | $4.99 | 58.32M |
| 2026-08-21 | $5.25 | +17.99% | $4.45 | $5.32 | $4.45 | 32.80M |
| 2026-08-20 | $4.45 | +6.18% | $4.19 | $4.47 | $4.15 | 17.73M |
| 2026-08-19 | $4.19 | +9.43% | $3.83 | $4.28 | $3.80 | 8.86M |
| 2026-08-18 | $3.83 | -4.37% | $4.00 | $4.02 | $3.81 | 7.14M |
| 2026-08-17 | $4.00 | +0.60% | $3.98 | $4.08 | $3.97 | 3.48M |
| 2026-08-16 | $3.98 | -0.26% | $3.99 | $4.02 | $3.96 | 2.55M |
| 2026-08-15 | $3.99 | -1.03% | $4.03 | $4.05 | $3.98 | 2.02M |
| 2026-08-14 | $4.03 | -0.78% | $4.06 | $4.07 | $3.97 | 3.13M |
| 2026-08-13 | $4.06 | +0.84% | $4.03 | $4.08 | $3.96 | 3.78M |
| 2026-08-12 | $4.03 | -1.44% | $4.09 | $4.12 | $4.01 | 3.77M |
| 2026-08-11 | $4.09 | -3.09% | $4.22 | $4.34 | $4.01 | 6.30M |
| 2026-08-10 | $4.22 | -0.05% | $4.22 | $4.31 | $4.17 | 6.16M |
| 2026-08-09 | $4.22 | +3.09% | $4.09 | $4.34 | $4.09 | 8.75M |
| 2026-08-08 | $4.09 | +1.41% | $4.04 | $4.16 | $4.03 | 4.17M |
| 2026-08-07 | $4.04 | +0.04% | $4.04 | $4.07 | $3.99 | 6.29M |
| 2026-08-06 | $4.04 | -2.04% | $4.12 | $4.17 | $4.01 | 6.43M |
| 2026-08-05 | $4.12 | +0.33% | $4.11 | $4.16 | $4.07 | 6.68M |
| 2026-08-04 | $4.11 | +0.26% | $4.10 | $4.20 | $4.06 | 7.49M |
| 2026-08-03 | $4.10 | -1.62% | $4.16 | $4.20 | $4.05 | 8.81M |
| 2026-08-02 | $4.16 | +4.98% | $3.97 | $4.17 | $3.96 | 7.66M |
| 2026-08-01 | $3.97 | +2.08% | $3.88 | $4.09 | $3.88 | 7.77M |
| 2026-07-31 | $3.88 | -0.66% | $3.91 | $3.95 | $3.81 | 8.48M |
| 2026-07-30 | $3.91 | +2.60% | $3.81 | $3.96 | $3.79 | 7.78M |
| 2026-07-29 | $3.81 | -3.46% | $3.95 | $3.96 | $3.75 | 8.76M |
| 2026-07-28 | $3.95 | +0.87% | $3.91 | $3.97 | $3.80 | 11.74M |
| 2026-07-27 | $3.91 | -5.60% | $4.15 | $4.15 | $3.89 | 11.21M |
| 2026-07-26 | $4.15 | +1.79% | $4.07 | $4.15 | $4.07 | 7.15M |
| 2026-07-25 | $4.07 | +1.55% | $4.01 | $4.10 | $3.99 | 7.56M |
| 2026-07-24 | $4.01 | -1.96% | $4.09 | $4.17 | $3.99 | 10.00M |
| 2026-07-23 | $4.09 | -1.27% | $4.14 | $4.15 | $4.07 | 9.75M |
| 2026-07-22 | $4.14 | -1.75% | $4.22 | $4.24 | $4.12 | 9.45M |
| 2026-07-21 | $4.22 | +1.49% | $4.16 | $4.23 | $4.14 | 10.43M |
| 2026-07-20 | $4.16 | -0.29% | $4.17 | $4.21 | $4.10 | 9.61M |
| 2026-07-19 | $4.17 | +0.31% | $4.16 | $4.23 | $4.13 | 6.59M |
| 2026-07-18 | $4.16 | +0.24% | $4.15 | $4.18 | $4.11 | 5.78M |
| 2026-07-17 | $4.15 | -0.71% | $4.17 | $4.22 | $4.11 | 10.94M |
| 2026-07-16 | $4.17 | -4.00% | $4.35 | $4.39 | $4.16 | 10.58M |
| 2026-07-15 | $4.35 | +3.38% | $4.21 | $4.47 | $4.19 | 16.41M |
| 2026-07-14 | $4.21 | +4.47% | $4.03 | $4.30 | $4.02 | 12.76M |
| 2026-07-13 | $4.03 | -2.43% | $4.13 | $4.20 | $3.98 | 13.32M |
| 2026-07-12 | $4.13 | +0.16% | $4.12 | $4.27 | $4.09 | 8.68M |
| 2026-07-11 | $4.12 | -0.70% | $4.15 | $4.24 | $4.12 | 9.00M |
| 2026-07-10 | $4.15 | +1.02% | $4.11 | $4.22 | $4.09 | 11.23M |
| 2026-07-09 | $4.11 | +0.35% | $4.09 | $4.16 | $4.05 | 12.34M |
| 2026-07-08 | $4.09 | -3.33% | $4.23 | $4.27 | $4.00 | 16.23M |
| 2026-07-07 | $4.23 | -0.15% | $4.24 | $4.43 | $4.13 | 15.02M |
| 2026-07-06 | $4.24 | -1.52% | $4.31 | $4.34 | $4.10 | 14.22M |
| 2026-07-05 | $4.31 | -0.29% | $4.32 | $4.35 | $4.17 | 9.18M |
| 2026-07-04 | $4.32 | -0.23% | $4.33 | $4.40 | $4.23 | 9.00M |