$5.39
-0.380 (-6.59%)
At Close: Jun 02, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.16 | $7.74 | Tuesday, 2nd Jun 2026 ZENUSD stock ended at $5.39. This is 6.59% less than the trading day before Monday, 1st Jun 2026. During the day the stock fluctuated 13.21% from a day low at $5.16 to a day high of $5.84. |
| 90 days | $5.03 | $7.74 | |
| 52 weeks | $4.95 | $21.77 |
Historical Horizen / US Dollar prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 02, 2026 | $5.77 | $5.84 | $5.16 | $5.39 | 20 650 059 |
| Jun 01, 2026 | $5.90 | $6.00 | $5.62 | $5.77 | 12 594 096 |
| May 31, 2026 | $5.74 | $6.05 | $5.73 | $5.91 | 37 468 036 |
| May 30, 2026 | $5.75 | $5.79 | $5.67 | $5.73 | 26 895 158 |
| May 29, 2026 | $5.76 | $5.85 | $5.59 | $5.74 | 34 206 231 |
| May 28, 2026 | $5.88 | $5.91 | $5.52 | $5.73 | 45 161 445 |
| May 27, 2026 | $6.04 | $6.15 | $5.82 | $5.88 | 21 582 747 |
| May 26, 2026 | $6.22 | $6.30 | $5.99 | $6.04 | 24 789 247 |
| May 25, 2026 | $6.14 | $6.52 | $6.12 | $6.26 | 26 796 698 |
| May 24, 2026 | $6.14 | $6.30 | $5.92 | $6.13 | 18 308 453 |
| May 23, 2026 | $5.90 | $6.27 | $5.70 | $6.15 | 18 750 754 |
| May 22, 2026 | $6.62 | $6.72 | $5.88 | $5.90 | 19 526 573 |
| May 21, 2026 | $6.85 | $6.99 | $6.44 | $6.64 | 35 708 318 |
| May 20, 2026 | $5.98 | $6.94 | $5.94 | $6.85 | 40 798 052 |
| May 19, 2026 | $6.07 | $6.20 | $5.92 | $5.98 | 17 257 233 |
| May 18, 2026 | $5.80 | $6.14 | $5.77 | $6.09 | 17 536 908 |
| May 17, 2026 | $5.93 | $6.07 | $5.68 | $5.81 | 12 706 171 |
| May 16, 2026 | $6.20 | $6.22 | $5.79 | $5.88 | 12 201 561 |
| May 15, 2026 | $6.56 | $6.60 | $6.12 | $6.22 | 13 695 689 |
| May 14, 2026 | $6.58 | $6.68 | $6.36 | $6.60 | 16 215 166 |
| May 13, 2026 | $6.71 | $6.86 | $6.51 | $6.58 | 14 197 509 |
| May 12, 2026 | $6.82 | $6.85 | $6.52 | $6.77 | 16 437 179 |
| May 11, 2026 | $6.82 | $6.84 | $6.81 | $6.84 | 15 906 028 |
| May 10, 2026 | $7.05 | $7.37 | $6.89 | $6.97 | 25 980 234 |
| May 09, 2026 | $7.22 | $7.49 | $6.97 | $6.98 | 28 802 982 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ZENUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the ZENUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ZENUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ZENUSD