# Price History for ZNTL

> End-of-day price history, dividends, and splits for ZNTL.

Data as of Nov 9, 2026 (end of day).

## ZNTL quote

| Field | Value |
|---|---|
| Last | 1.74 |
| Change | +0.02 |
| Open | 1.74 |
| Previous | 1.72 |
| High | 1.81 |
| Low | 1.66 |
| Bid | - |
| Ask | - |
| Volume | 1,268,694 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 164.8% |
| Hist Vol | 116.6% |
| Opt Volume | 201 |
| Open Int | 5,110 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/ZNTL.md?from=2023-11-09&to=2026-11-09`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 9, 2026 | 1.74 | 1.81 | 1.66 | 1.74 | +0.02 | 1,268,694 | 201 | 1.648 | 1.166 |
| Nov 6, 2026 | 1.72 | 1.83 | 1.71 | 1.72 | +0.01 | 1,294,154 | 210 | 1.458 | 1.166 |
| Nov 5, 2026 | 1.75 | 1.82 | 1.63 | 1.71 | -0.05 | 1,643,872 | 117 | 1.309 | 1.166 |
| Nov 4, 2026 | 1.86 | 1.89 | 1.73 | 1.76 | -0.02 | 1,116,349 | 106 | 0.000 | 1.166 |
| Nov 3, 2026 | 1.84 | 1.96 | 1.75 | 1.78 | -0.07 | 1,276,397 | 0 | 0.000 | 1.169 |
| Nov 2, 2026 | 1.95 | 1.99 | 1.83 | 1.85 | -0.11 | 890,195 | 36 | 1.753 | 1.169 |
| Oct 30, 2026 | 1.99 | 1.99 | 1.86 | 1.96 | -0.03 | 1,323,096 | 2 | 2.083 | 1.168 |
| Oct 29, 2026 | 2.06 | 2.11 | 1.97 | 1.99 | -0.07 | 1,444,316 | 244 | 0.000 | 1.168 |
| Oct 28, 2026 | 1.99 | 2.10 | 1.98 | 2.06 | +0.08 | 2,203,058 | 255 | 1.429 | 1.173 |
| Oct 27, 2026 | 2.07 | 2.12 | 1.96 | 1.98 | -0.09 | 1,711,117 | 41 | 1.545 | 1.172 |
| Oct 26, 2026 | 2.21 | 2.27 | 2.03 | 2.07 | -0.14 | 1,044,255 | 0 | 0.000 | 1.172 |
| Oct 23, 2026 | 2.41 | 2.41 | 2.18 | 2.21 | -0.20 | 942,579 | 224 | 0.000 | 1.170 |
| Oct 22, 2026 | 2.33 | 2.43 | 2.29 | 2.41 | +0.05 | 745,834 | 430 | 0.000 | 1.167 |
| Oct 21, 2026 | 2.36 | 2.47 | 2.34 | 2.36 | -0.03 | 1,206,983 | 232 | 1.217 | 1.167 |
| Oct 20, 2026 | 2.31 | 2.44 | 2.25 | 2.39 | +0.09 | 1,546,790 | 728 | 1.274 | 1.168 |
| Oct 19, 2026 | 2.33 | 2.36 | 2.07 | 2.30 | +0.17 | 2,731,197 | 204 | 1.265 | 1.168 |
| Oct 16, 2026 | 2.25 | 2.30 | 2.10 | 2.13 | -0.11 | 1,099,410 | 4 | 1.794 | 1.167 |
| Oct 15, 2026 | 2.27 | 2.40 | 2.21 | 2.24 | -0.08 | 2,032,805 | 3 | 0.000 | 1.166 |
| Oct 14, 2026 | 2.44 | 2.45 | 2.30 | 2.32 | -0.08 | 862,842 | 30 | 0.000 | 1.166 |
| Oct 13, 2026 | 2.53 | 2.54 | 2.39 | 2.40 | -0.12 | 570,102 | 2 | 0.000 | 1.167 |
| Oct 12, 2026 | 2.64 | 2.64 | 2.51 | 2.52 | -0.12 | 544,715 | 11 | 0.000 | 1.166 |
| Oct 9, 2026 | 2.56 | 2.66 | 2.51 | 2.64 | +0.13 | 609,819 | 7 | 1.131 | 1.168 |
| Oct 8, 2026 | 2.51 | 2.54 | 2.39 | 2.51 | -0.04 | 1,272,384 | 4 | 1.975 | 1.171 |
| Oct 7, 2026 | 2.63 | 2.68 | 2.54 | 2.55 | -0.12 | 816,037 | 1 | 0.000 | 1.172 |
| Oct 6, 2026 | 2.81 | 2.82 | 2.65 | 2.67 | -0.11 | 824,368 | 259 | 0.000 | 1.171 |
| Oct 5, 2026 | 2.69 | 2.84 | 2.63 | 2.78 | +0.26 | 2,960,864 | 120 | 1.158 | 1.170 |
| Oct 2, 2026 | 2.64 | 2.65 | 2.50 | 2.52 | +0.00 | 1,449,125 | 3 | 0.000 | 1.167 |
| Oct 1, 2026 | 2.74 | 2.78 | 2.58 | 2.61 | -0.17 | 1,898,704 | 48 | 0.000 | 1.169 |
| Sep 30, 2026 | 2.71 | 2.80 | 2.61 | 2.77 | +0.06 | 1,006,700 | 252 | 0.000 | 1.167 |
| Sep 29, 2026 | 2.62 | 2.81 | 2.57 | 2.72 | +0.11 | 4,779,057 | 584 | 1.249 | 1.167 |
| Sep 28, 2026 | 2.70 | 2.70 | 2.57 | 2.60 | -0.10 | 1,273,572 | 328 | 0.000 | 1.167 |
| Sep 25, 2026 | 2.75 | 2.77 | 2.65 | 2.70 | -0.05 | 1,066,846 | 374 | 0.000 | 1.167 |
| Sep 24, 2026 | 2.84 | 2.89 | 2.73 | 2.75 | -0.12 | 1,173,939 | 734 | 0.783 | 1.167 |
| Sep 23, 2026 | 3.07 | 3.09 | 2.78 | 2.87 | -0.21 | 1,450,759 | 667 | 0.000 | 1.166 |
| Sep 22, 2026 | 3.07 | 3.14 | 3.01 | 3.08 | +0.05 | 955,837 | 773 | 0.932 | 1.164 |
| Sep 21, 2026 | 3.15 | 3.15 | 3.00 | 3.03 | -0.08 | 664,669 | 508 | 0.000 | 1.164 |
| Sep 18, 2026 | 3.07 | 3.18 | 2.99 | 3.11 | +0.03 | 1,242,425 | 92 | 0.000 | 1.163 |
| Sep 17, 2026 | 3.18 | 3.22 | 3.02 | 3.08 | -0.02 | 1,087,821 | 125 | 0.000 | 1.164 |
| Sep 16, 2026 | 3.23 | 3.26 | 3.04 | 3.10 | -0.03 | 1,225,635 | 30 | 0.000 | 1.164 |
| Sep 15, 2026 | 3.51 | 3.51 | 3.12 | 3.13 | -0.37 | 1,397,927 | 77 | 0.000 | 1.164 |
| Sep 14, 2026 | 3.47 | 3.57 | 3.44 | 3.50 | +0.00 | 750,205 | 365 | 1.159 | 1.159 |
| Sep 11, 2026 | 3.63 | 3.67 | 3.47 | 3.50 | -0.09 | 706,578 | 20 | 2.115 | 1.160 |
| Sep 10, 2026 | 3.74 | 3.77 | 3.56 | 3.59 | -0.21 | 862,798 | 3 | 0.544 | 1.161 |
| Sep 9, 2026 | 3.99 | 4.04 | 3.79 | 3.80 | -0.23 | 631,792 | 6 | 0.870 | 1.164 |
| Sep 8, 2026 | 4.00 | 4.10 | 3.89 | 4.03 | +0.00 | 518,689 | 60 | 1.205 | 1.162 |
| Sep 4, 2026 | 4.05 | 4.19 | 3.92 | 3.99 | -0.12 | 997,071 | 1 | 1.230 | 1.162 |
| Sep 3, 2026 | 3.80 | 4.12 | 3.73 | 4.11 | +0.34 | 1,334,984 | 36 | 1.499 | 1.162 |
| Sep 2, 2026 | 3.68 | 3.88 | 3.68 | 3.77 | +0.06 | 897,773 | 2 | 0.000 | 1.159 |
| Sep 1, 2026 | 3.68 | 3.74 | 3.55 | 3.71 | -0.05 | 862,998 | 242 | 1.403 | 1.159 |
| Aug 31, 2026 | 3.79 | 3.79 | 3.67 | 3.76 | -0.04 | 470,640 | 501 | 0.000 | 1.161 |
| Aug 28, 2026 | 3.88 | 3.89 | 3.72 | 3.80 | -0.08 | 695,395 | 474 | 1.284 | 1.162 |
| Aug 27, 2026 | 3.87 | 3.92 | 3.82 | 3.88 | -0.01 | 430,006 | 190 | 1.468 | 1.163 |
| Aug 26, 2026 | 3.87 | 3.93 | 3.83 | 3.89 | +0.01 | 576,123 | 435 | 1.184 | 1.163 |
| Aug 25, 2026 | 3.78 | 3.89 | 3.78 | 3.88 | +0.12 | 798,660 | 407 | 1.059 | 1.163 |
| Aug 24, 2026 | 3.84 | 3.96 | 3.75 | 3.76 | -0.07 | 987,889 | 433 | 1.083 | 1.166 |
| Aug 21, 2026 | 3.95 | 3.95 | 3.82 | 3.83 | -0.01 | 740,046 | 692 | 1.263 | 1.168 |
| Aug 20, 2026 | 4.02 | 4.04 | 3.78 | 3.84 | +0.02 | 1,569,048 | 507 | 1.045 | 1.175 |
| Aug 19, 2026 | 3.76 | 3.86 | 3.66 | 3.82 | +0.14 | 1,694,584 | 140 | 0.000 | 1.175 |
| Aug 18, 2026 | 3.75 | 3.86 | 3.58 | 3.68 | -0.02 | 1,179,061 | 1,043 | 0.000 | 1.175 |
| Aug 17, 2026 | 3.56 | 3.85 | 3.54 | 3.71 | +0.15 | 1,571,364 | 2,577 | 1.729 | 1.175 |
| Aug 14, 2026 | 3.53 | 3.70 | 3.49 | 3.56 | -0.59 | 4,575,027 | 221 | 1.855 | 1.177 |
| Aug 13, 2026 | 4.29 | 4.42 | 4.14 | 4.15 | -0.14 | 604,225 | 198 | 1.320 | 1.166 |
| Aug 12, 2026 | 4.13 | 4.31 | 4.08 | 4.29 | +0.18 | 558,998 | 44 | 1.546 | 1.166 |
| Aug 11, 2026 | 4.19 | 4.24 | 4.03 | 4.11 | -0.04 | 400,058 | 3 | 1.239 | 1.166 |
| Aug 10, 2026 | 4.20 | 4.28 | 4.04 | 4.15 | -0.07 | 823,673 | 121 | 0.000 | 1.166 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for ZNTL

- [Quote](https://www.optionistics.com/quotes/stock-quotes/ZNTL.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/ZNTL.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/ZNTL.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=ZNTL)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/ZNTL.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/ZNTL.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/ZNTL.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/ZNTL.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt