Register for real-time alerts, custom portfolio, and market movers
ZCSH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4.35 | 0.10 | 2.35% | 4.20 | 4.50 | 3.9475 | 35,159 |
| Jun 13 2024 | 4.25 | -0.21 | -4.71% | 4.62 | 4.70 | 4.20 | 22,213 |
| Jun 12 2024 | 4.46 | 0.01 | 0.22% | 4.55 | 4.9604 | 4.20 | 34,620 |
| Jun 11 2024 | 4.45 | -0.19 | -4.09% | 4.64 | 4.82 | 4.40 | 15,839 |
| Jun 10 2024 | 4.64 | -0.41 | -8.12% | 4.90 | 5.05 | 4.4675 | 44,813 |
| Jun 07 2024 | 5.05 | -0.35 | -6.48% | 5.35 | 5.50 | 4.86 | 27,669 |
| Jun 06 2024 | 5.40 | 0.03 | 0.47% | 5.52 | 5.57 | 5.35 | 25,257 |
| Jun 05 2024 | 5.375 | -0.33 | -5.70% | 5.68 | 5.68 | 5.22 | 36,846 |
| Jun 04 2024 | 5.70 | 0.38 | 7.20% | 5.325 | 5.77 | 5.3125 | 14,962 |
| Jun 03 2024 | 5.317 | -0.78 | -12.84% | 6.21 | 6.21 | 5.24 | 85,086 |
| May 31 2024 | 6.10 | -0.50 | -7.58% | 6.69 | 6.69 | 5.5537 | 26,478 |
| May 30 2024 | 6.60 | 0.52 | 8.62% | 5.98 | 6.60 | 5.93 | 30,689 |
| May 29 2024 | 6.0765 | 0.08 | 1.28% | 5.97 | 6.08 | 5.75 | 13,962 |
| May 28 2024 | 6.00 | -0.32 | -5.06% | 6.32 | 6.33 | 5.99 | 22,482 |
| May 24 2024 | 6.32 | 0.92 | 17.04% | 5.75 | 6.50 | 5.75 | 40,580 |
| May 23 2024 | 5.40 | -0.42 | -7.14% | 5.80 | 6.00 | 5.25 | 20,060 |
| May 22 2024 | 5.815 | 0.07 | 1.13% | 6.00 | 6.07 | 5.75 | 18,676 |
| May 21 2024 | 5.75 | -0.55 | -8.68% | 6.40 | 6.61 | 5.74 | 44,656 |
| May 20 2024 | 6.2963 | 0.72 | 12.84% | 5.72 | 6.30 | 5.72 | 56,761 |
| May 17 2024 | 5.58 | -0.42 | -7.00% | 5.99 | 6.072 | 5.41 | 18,216 |
| May 16 2024 | 6.00 | 0.35 | 6.19% | 5.475 | 6.00 | 5.475 | 22,900 |
| May 15 2024 | 5.65 | 0.84 | 17.46% | 5.04 | 5.84 | 5.00 | 22,532 |
| May 14 2024 | 4.81 | -0.44 | -8.38% | 5.20 | 5.35 | 4.70 | 16,449 |
| May 13 2024 | 5.25 | 0.10 | 1.94% | 5.35 | 5.50 | 5.25 | 4,907 |
| May 10 2024 | 5.15 | -0.26 | -4.81% | 5.17 | 5.30 | 5.10 | 7,083 |
| May 09 2024 | 5.41 | 0.61 | 12.71% | 4.80 | 6.40 | 4.72 | 13,246 |
| May 08 2024 | 4.80 | 0.06 | 1.27% | 4.74 | 4.85 | 4.51 | 15,960 |
| May 07 2024 | 4.74 | -0.26 | -5.20% | 4.86 | 4.86 | 4.50 | 17,925 |
| May 06 2024 | 5.00 | -0.15 | -2.91% | 5.19 | 5.858 | 4.98 | 26,794 |
| May 03 2024 | 5.15 | -0.25 | -4.63% | 5.74 | 5.90 | 5.15 | 15,176 |
| May 02 2024 | 5.40 | 0.41 | 8.22% | 4.995 | 5.95 | 4.99 | 62,968 |
| May 01 2024 | 4.99 | 0.51 | 11.38% | 4.49 | 5.25 | 4.34 | 83,987 |
| Apr 30 2024 | 4.48 | -0.44 | -8.98% | 5.15 | 5.15 | 4.40 | 29,221 |
| Apr 29 2024 | 4.922 | -0.54 | -9.94% | 5.29 | 5.29 | 4.69 | 38,527 |
| Apr 26 2024 | 5.465 | 0.06 | 1.20% | 5.35 | 5.99 | 5.10 | 20,017 |
| Apr 25 2024 | 5.40 | -0.66 | -10.89% | 5.04 | 5.93 | 5.00 | 34,107 |
| Apr 24 2024 | 6.06 | -0.27 | -4.19% | 6.23 | 6.25 | 5.90 | 18,028 |
| Apr 23 2024 | 6.325 | 0.09 | 1.48% | 6.10 | 6.49 | 6.10 | 34,849 |
| Apr 22 2024 | 6.233 | 0.57 | 10.12% | 5.98 | 6.45 | 5.35 | 104,477 |
| Apr 19 2024 | 5.66 | 0.16 | 2.91% | 5.45 | 6.00 | 5.40 | 28,366 |
| Apr 18 2024 | 5.50 | 0.84 | 18.03% | 4.94 | 5.70 | 4.928 | 46,632 |
| Apr 17 2024 | 4.66 | -0.15 | -3.02% | 4.80 | 5.33 | 4.535 | 33,837 |
| Apr 16 2024 | 4.805 | -0.70 | -12.64% | 5.50 | 5.50 | 4.60 | 65,932 |
| Apr 15 2024 | 5.50 | -0.55 | -9.09% | 6.25 | 6.25 | 5.38 | 34,478 |
| Apr 12 2024 | 6.05 | -0.13 | -2.10% | 6.28 | 6.86 | 5.39 | 40,493 |
| Apr 11 2024 | 6.18 | -0.72 | -10.43% | 7.00 | 7.99 | 5.71 | 62,379 |
| Apr 10 2024 | 6.90 | -0.26 | -3.60% | 7.00 | 7.14 | 6.48 | 28,821 |
| Apr 09 2024 | 7.1575 | -0.04 | -0.59% | 7.48 | 7.59 | 6.82 | 38,084 |
| Apr 08 2024 | 7.20 | 0.60 | 9.09% | 6.97 | 8.00 | 6.97 | 59,825 |
| Apr 05 2024 | 6.60 | -1.04 | -13.61% | 7.65 | 7.65 | 6.60 | 62,992 |
| Apr 04 2024 | 7.64 | -0.23 | -2.92% | 7.87 | 8.00 | 7.38 | 32,984 |
| Apr 03 2024 | 7.87 | 0.37 | 4.93% | 7.50 | 8.20 | 7.50 | 16,458 |
| Apr 02 2024 | 7.50 | -0.33 | -4.15% | 8.08 | 8.25 | 7.38 | 59,216 |
| Apr 01 2024 | 7.825 | -0.10 | -1.20% | 8.20 | 8.50 | 7.54 | 35,013 |
| Mar 28 2024 | 7.92 | 0.32 | 4.24% | 7.56 | 8.50 | 7.39 | 78,617 |
| Mar 27 2024 | 7.5981 | -0.90 | -10.61% | 8.16 | 8.78 | 7.41 | 103,001 |
| Mar 26 2024 | 8.50 | 0.01 | 0.12% | 8.49 | 9.00 | 7.71 | 31,351 |
| Mar 25 2024 | 8.49 | 0.99 | 13.20% | 7.74 | 8.50 | 7.74 | 42,960 |
| Mar 22 2024 | 7.50 | 0.04 | 0.54% | 7.46 | 7.58 | 6.971 | 23,038 |
| Mar 21 2024 | 7.46 | 0.85 | 12.86% | 6.60 | 10.34 | 6.60 | 92,167 |
| Mar 20 2024 | 6.61 | 0.16 | 2.48% | 6.42 | 6.61 | 5.76 | 25,312 |
| Mar 19 2024 | 6.45 | -0.83 | -11.40% | 6.69 | 6.69 | 5.60 | 59,000 |
| Mar 18 2024 | 7.28 | 0.18 | 2.54% | 6.66 | 7.28 | 6.37 | 30,261 |
