Zyras Historical Data

Zyras Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2, 2026 $ 85.67
+16.95%
$ 3.6 billion $ 227,400
Mar 1, 2026 $ 73.26
+11.66%
$ 3.08 billion $ 229,420
Feb 28, 2026 $ 65.61
+27.11%
$ 2.76 billion $ 362,333
Feb 27, 2026 $ 37.65
+34.88%
$ 1.58 billion $ 436,575
Feb 26, 2026 $ 23.51
+28.05%
$ -- $ 351,525
Feb 25, 2026 $ 18.39
+24.62%
$ 772.25 million $ 165,953
Feb 24, 2026 $ 14.66
+93.56%
$ 615.56 million $ 577,935
Feb 23, 2026 $ 7.58
+159.04%
$ 318.4 million $ 242,189
Feb 22, 2026 $ 2.92
+58.68%
$ 122.83 million $ 265,572
Feb 21, 2026 $ 1.84
-11.11%
$ 77.42 million $ 97,407
Feb 20, 2026 $ 2.07
-6.40%
$ 86.98 million $ 198,857
Feb 19, 2026 $ 2.21
+31.31%
$ 92.68 million $ 114,705
Feb 18, 2026 $ 1.68
-0.56%
$ 70.6 million $ 81,500
Feb 17, 2026 $ 1.68
-20.64%
$ 70.61 million $ 85,774
Feb 16, 2026 $ 2.12
-6.01%
$ 89.13 million $ 83,530
Feb 15, 2026 $ 2.26
-0.86%
$ 94.93 million $ 166,611
Feb 14, 2026 $ 2.28
+6.81%
$ 95.75 million $ 119,528
Feb 13, 2026 $ 2.13
+12.38%
$ 89.61 million $ 125,772
Feb 12, 2026 $ 1.9
+12.20%
$ 79.74 million $ 117,354
Feb 11, 2026 $ 1.69
+6.68%
$ 71.15 million $ 90,244
Feb 10, 2026 $ 1.6
+13.44%
$ 67.15 million $ 199,782
Feb 9, 2026 $ 1.41
+9.70%
$ 59.24 million $ 99,435
Feb 8, 2026 $ 1.29
+2.32%
$ 54.09 million $ 103,751
Feb 7, 2026 $ 1.26
+8.80%
$ 52.97 million $ 129,633
Feb 6, 2026 $ 1.15
+35.84%
$ 48.43 million $ 132,016
Feb 5, 2026 $ 0.849
+1.27%
$ 35.66 million $ 188,804
Feb 4, 2026 $ 0.839
+13.22%
$ 35.42 million $ 111,370
Feb 3, 2026 $ 0.741
+2.13%
$ 31.13 million $ 151,019
Feb 2, 2026 $ 0.677
+37.73%
$ -- $ 98,260
Feb 1, 2026 $ 0.492
-8.59%
$ 20.67 million $ 64,237
Jan 31, 2026 $ 0.538
+9.89%
$ 22.61 million $ 161,936
Jan 30, 2026 $ 0.412
+3.98%
$ -- $ 48,171
Jan 29, 2026 $ 0.329
-1.50%
$ -- $ 25,981
Jan 28, 2026 $ 0.337
+11.85%
$ 14.14 million $ 84,404
Jan 27, 2026 $ 0.301
-3.50%
$ 12.64 million $ 196,341
Jan 26, 2026 $ 0.31
-5.61%
$ -- $ 58,503
Jan 25, 2026 $ 0.329
-3.13%
$ 13.82 million $ 58,391
Jan 24, 2026 $ 0.34
-8.17%
$ 14.26 million $ 55,050
Jan 23, 2026 $ 0.37
-1.26%
$ 15.52 million $ 61,697
Jan 22, 2026 $ 0.374
+7.21%
$ 15.72 million $ 58,704
Jan 21, 2026 $ 0.349
+8.00%
$ 14.65 million $ 54,891
Jan 20, 2026 $ 0.323
-10.24%
$ 13.56 million $ 77,009
Jan 19, 2026 $ 0.36
+4.61%
$ 15.12 million $ 47,070
Jan 18, 2026 $ 0.345
-22.44%
$ 14.55 million $ 44,415
Jan 17, 2026 $ 0.446
-9.44%
$ 18.72 million $ 58,714
Jan 16, 2026 $ 0.495
+13.56%
$ 20.78 million $ 80,336
Jan 15, 2026 $ 0.436
+3.38%
$ 18.3 million $ 100,228
Jan 14, 2026 $ 0.42
+5.21%
$ 17.07 million $ 103,371
Jan 13, 2026 $ 0.399
-12.18%
$ 16.75 million $ 83,436
Jan 12, 2026 $ 0.449
+20.90%
$ 18.87 million $ 625,401