Zanite Acquisition Corp (ZNTE) Historical Stock Data
11.35 ↑0.03 (0.27%)
As of May 9, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ZNTE is up 0.15% a day on average. There have been 21 days where Zanite Acquisition Corp closed green and 9 days where ZNTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 10.76 | 11.32 | ↑$0.56 (5.20%) | 10.74 | 11.50 | 1.28M |
| 2022-05-06 | 10.55 | 10.16 | ↓$0.39 (-3.70%) | 10.06 | 10.62 | 202.18K |
| 2022-05-05 | 10.36 | 10.42 | ↑$0.06 (0.58%) | 10.23 | 10.78 | 491.96K |
| 2022-05-04 | 9.94 | 10.05 | ↑$0.11 (1.11%) | 9.70 | 10.20 | 890.97K |
| 2022-05-03 | 9.78 | 9.90 | ↑$0.12 (1.23%) | 9.50 | 10.16 | 645.92K |
| 2022-05-02 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.28 | 10.30 | 160.61K |
| 2022-04-29 | 10.29 | 10.28 | ↓$0.01 (-0.10%) | 10.28 | 10.29 | 229.91K |
| 2022-04-28 | 10.29 | 10.28 | ↓$0.01 (-0.10%) | 10.28 | 10.29 | 255.80K |
| 2022-04-27 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.28 | 10.29 | 38.67K |
| 2022-04-26 | 10.29 | 10.28 | ↓$0.01 (-0.05%) | 10.28 | 10.29 | 223.21K |
| 2022-04-25 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.28 | 10.29 | 60.14K |
| 2022-04-22 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.28 | 10.29 | 77.75K |
| 2022-04-21 | 10.29 | 10.28 | ↓$0.01 (-0.05%) | 10.28 | 10.29 | 74.88K |
| 2022-04-20 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.28 | 10.29 | 77.85K |
| 2022-04-19 | 10.29 | 10.28 | ↓$0.01 (-0.05%) | 10.28 | 10.29 | 1.16M |
| 2022-04-18 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.27 | 10.28 | 45.64K |
| 2022-04-14 | 10.28 | 10.27 | ↓$0.01 (-0.10%) | 10.27 | 10.29 | 200.34K |
| 2022-04-13 | 10.28 | 10.29 | ↑$0.01 (0.10%) | 10.28 | 10.29 | 3.13M |
| 2022-04-12 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.27 | 10.28 | 12.42K |
| 2022-04-11 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.27 | 10.28 | 9.73K |
| 2022-04-08 | 10.27 | 10.28 | ↑$0.01 (0.05%) | 10.27 | 10.28 | 35.11K |
| 2022-04-07 | 10.26 | 10.27 | ↑$0.01 (0.10%) | 10.26 | 10.28 | 113.92K |
| 2022-04-06 | 10.27 | 10.27 | ↑$0.00 (0.05%) | 10.26 | 10.28 | 17.28K |
| 2022-04-05 | 10.27 | 10.26 | ↓$0.01 (-0.05%) | 10.26 | 10.27 | 3.92K |
| 2022-04-04 | 10.26 | 10.27 | ↑$0.01 (0.10%) | 10.26 | 10.28 | 11.62K |
| 2022-04-01 | 10.26 | 10.26 | ↑$0.00 (0.00%) | 10.26 | 10.27 | 2.77K |
| 2022-03-31 | 10.25 | 10.26 | ↑$0.01 (0.10%) | 10.25 | 10.27 | 118.85K |
| 2022-03-30 | 10.24 | 10.25 | ↑$0.01 (0.10%) | 10.24 | 10.26 | 18.12K |
| 2022-03-29 | 10.25 | 10.25 | ↑$0.00 (0.00%) | 10.24 | 10.25 | 12.11K |
| 2022-03-28 | 10.26 | 10.25 | ↓$0.01 (-0.10%) | 10.25 | 10.26 | 8.35K |
Create an account or log in to view more rows.
$ZNTE HODLing
and buying more when I can.
$ZNTE very nice
$ZNTE who loaded up??
$ZNTE lol who sold
$ZNTE I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ZNTE every dip gets bought up.
$ZNTE it can go lower
$ZNTE push baby push!
$ZNTE keep inchin
$ZNTE hold and buy… go green go!!!