Zalatoris II Acquisition Corp. (ZLS)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 4,100 |
| Jun 20, 2024 | 10.98 | 10.98 | 10.96 | 10.96 | 10.96 | 6,200 |
| Jun 18, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 6,700 |
| Jun 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
| Jun 14, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 17,500 |
| Jun 13, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 6,100 |
| Jun 12, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2,000 |
| Jun 11, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 2,100 |
| Jun 10, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 2,000 |
| Jun 07, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 12,000 |
| Jun 06, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2,200 |
| Jun 05, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2,300 |
| Jun 04, 2024 | 10.94 | 10.97 | 10.94 | 10.95 | 10.95 | 125,300 |
| Jun 03, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 28,600 |
| May 31, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| May 30, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 7,900 |
| May 29, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 22,600 |
| May 28, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 26,300 |
| May 24, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| May 23, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 46,400 |
| May 22, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| May 21, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 3,200 |
| May 20, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| May 17, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 500 |
| May 16, 2024 | 10.95 | 10.95 | 10.91 | 10.92 | 10.92 | 152,300 |
| May 15, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3,000 |
| May 14, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| May 13, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 6,600 |
| May 10, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 8,200 |
| May 09, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| May 08, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 300 |
| May 07, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1,100 |
| May 06, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| May 03, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| May 02, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| May 01, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Apr 30, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Apr 29, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Apr 26, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 500 |
| Apr 25, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 78,300 |
| Apr 24, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Apr 23, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 5,100 |
| Apr 22, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 200 |
| Apr 19, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Apr 18, 2024 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 20,000 |
| Apr 17, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 400 |
| Apr 16, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 59,000 |
| Apr 15, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 12, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 20,200 |
| Apr 11, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 100 |
| Apr 10, 2024 | 10.85 | 10.87 | 10.85 | 10.86 | 10.86 | 206,900 |
| Apr 09, 2024 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | 50,400 |
| Apr 08, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Apr 05, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 200 |
| Apr 04, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 03, 2024 | 10.84 | 10.85 | 10.83 | 10.85 | 10.85 | 28,800 |
| Apr 02, 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | 1,200 |
| Apr 01, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 5,100 |
| Mar 28, 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | 12,300 |
| Mar 27, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Mar 26, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 121,800 |
| Mar 25, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 52,500 |
| Mar 22, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 61,700 |
| Mar 21, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 60,800 |
| Mar 20, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 4,000 |
| Mar 19, 2024 | 10.80 | 10.85 | 10.80 | 10.82 | 10.82 | 72,700 |
| Mar 18, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4,200 |
| Mar 15, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6,300 |
| Mar 14, 2024 | 10.79 | 10.80 | 10.78 | 10.80 | 10.80 | 68,900 |
| Mar 13, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 20,200 |
| Mar 12, 2024 | 10.77 | 10.82 | 10.77 | 10.78 | 10.78 | 3,300 |
| Mar 11, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 900 |
| Mar 08, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Mar 07, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Mar 06, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Mar 05, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Mar 04, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 40,400 |
| Mar 01, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
| Feb 29, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Feb 28, 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 6,600 |
| Feb 27, 2024 | 10.76 | 10.78 | 10.75 | 10.78 | 10.78 | 5,500 |
| Feb 26, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| Feb 23, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Feb 22, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 200 |
| Feb 21, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Feb 20, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Feb 16, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 269,000 |
| Feb 15, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Feb 14, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Feb 13, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Feb 12, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Feb 09, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 592,300 |
| Feb 08, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Feb 07, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Feb 06, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Feb 05, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Feb 02, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 4,100 |
| Feb 01, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
| Jan 31, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jan 30, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.