Register for real-time alerts, custom portfolio, and market movers
ZCMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.49 | -0.03 | -1.97% | 1.45 | 1.53 | 1.32 | 132,440 |
| Apr 24 2024 | 1.52 | -0.20 | -11.63% | 1.57 | 1.74 | 1.52 | 213,256 |
| Apr 23 2024 | 1.72 | 0.13 | 8.18% | 1.59 | 1.85 | 1.50 | 2,778,604 |
| Apr 22 2024 | 1.59 | -0.35 | -18.04% | 1.79 | 1.79 | 1.55 | 796,115 |
| Apr 19 2024 | 1.94 | 0.49 | 33.79% | 2.64 | 2.74 | 1.71 | 31,381,045 |
| Apr 18 2024 | 1.45 | 0.08 | 5.84% | 1.34 | 1.5541 | 1.28 | 2,737,439 |
| Apr 17 2024 | 1.37 | 0.01 | 0.74% | 1.30 | 1.50 | 1.2804 | 36,585 |
| Apr 16 2024 | 1.36 | -0.04 | -2.86% | 1.38 | 1.38 | 1.30 | 19,700 |
| Apr 15 2024 | 1.40 | -0.24 | -14.63% | 1.58 | 1.58 | 1.38 | 19,088 |
| Apr 12 2024 | 1.64 | 0.02 | 1.23% | 1.64 | 1.68 | 1.55 | 7,451 |
| Apr 11 2024 | 1.62 | 0.07 | 4.52% | 1.71 | 1.71 | 1.53 | 24,840 |
| Apr 10 2024 | 1.55 | -0.08 | -4.91% | 1.4702 | 1.62 | 1.47 | 17,495 |
| Apr 09 2024 | 1.63 | -0.24 | -12.83% | 1.91 | 1.91 | 1.52 | 28,788 |
| Apr 08 2024 | 1.87 | -0.23 | -10.95% | 1.93 | 1.97 | 1.80 | 90,587 |
| Apr 05 2024 | 2.10 | 0.18 | 9.38% | 1.74 | 2.23 | 1.72 | 407,040 |
| Apr 04 2024 | 1.92 | 0.38 | 24.68% | 2.01 | 2.03 | 1.4115 | 8,396,446 |
| Apr 03 2024 | 1.54 | 0.28 | 22.22% | 1.27 | 1.56 | 1.22 | 60,176 |
| Apr 02 2024 | 1.26 | -0.07 | -4.91% | 1.33 | 1.33 | 1.2531 | 1,886 |
| Apr 01 2024 | 1.325 | -0.02 | -1.12% | 1.34 | 1.3598 | 1.2894 | 8,069 |
| Mar 28 2024 | 1.34 | 0.06 | 4.69% | 1.28 | 1.3698 | 1.28 | 19,309 |
| Mar 27 2024 | 1.28 | -0.12 | -8.57% | 1.34 | 1.34 | 1.20 | 28,198 |
| Mar 26 2024 | 1.40 | -0.15 | -9.68% | 1.53 | 1.59 | 1.33 | 72,373 |
| Mar 25 2024 | 1.55 | -0.06 | -3.73% | 1.55 | 1.63 | 1.5078 | 36,171 |
| Mar 22 2024 | 1.61 | 0.01 | 0.63% | 1.55 | 1.66 | 1.55 | 23,370 |
| Mar 21 2024 | 1.60 | -0.02 | -1.23% | 1.60 | 1.73 | 1.55 | 47,637 |
| Mar 20 2024 | 1.62 | 0.05 | 3.18% | 1.54 | 1.65 | 1.50 | 42,794 |
| Mar 19 2024 | 1.57 | -0.01 | -0.63% | 1.52 | 1.64 | 1.38 | 51,682 |
| Mar 18 2024 | 1.58 | -0.21 | -11.73% | 1.73 | 1.73 | 1.522 | 50,509 |
| Mar 15 2024 | 1.79 | 0.05 | 2.87% | 1.69 | 1.81 | 1.59 | 33,281 |
| Mar 14 2024 | 1.74 | -0.16 | -8.42% | 1.84 | 1.84 | 1.69 | 52,508 |
| Mar 13 2024 | 1.90 | -0.25 | -11.63% | 1.95 | 2.10 | 1.80 | 227,528 |
| Mar 12 2024 | 2.15 | 0.25 | 13.16% | 2.27 | 3.10 | 1.88 | 6,627,353 |
| Mar 11 2024 | 1.90 | 0.00 | 0.00% | 1.87 | 1.92 | 1.74 | 47,657 |
| Mar 08 2024 | 1.90 | 0.01 | 0.53% | 1.87 | 2.04 | 1.83 | 82,189 |
| Mar 07 2024 | 1.89 | -0.22 | -10.45% | 2.11 | 2.11 | 1.67 | 136,929 |
| Mar 06 2024 | 2.1106 | -0.52 | -19.75% | 2.30 | 2.45 | 2.01 | 227,780 |
| Mar 05 2024 | 2.63 | -0.55 | -17.30% | 3.19 | 3.2799 | 2.38 | 4,394,519 |
| Mar 04 2024 | 3.18 | -0.08 | -2.45% | 3.09 | 3.25 | 2.99 | 20,719 |
| Mar 01 2024 | 3.26 | 0.16 | 5.16% | 3.11 | 3.599 | 3.00 | 21,601 |
| Feb 29 2024 | 3.10 | -0.52 | -14.32% | 3.22 | 3.62 | 3.10 | 38,039 |
| Feb 28 2024 | 3.618 | -0.77 | -17.57% | 4.50 | 4.60 | 3.601 | 31,101 |
| Feb 27 2024 | 4.389 | 0.50 | 12.89% | 4.10 | 4.50 | 3.225 | 18,829 |
| Feb 26 2024 | 3.888 | 0.09 | 2.34% | 3.665 | 3.899 | 3.585 | 1,896 |
| Feb 23 2024 | 3.799 | -0.03 | -0.76% | 3.80 | 4.041 | 3.799 | 6,826 |
| Feb 22 2024 | 3.828 | 0.12 | 3.18% | 3.86 | 3.948 | 3.50 | 3,531 |
| Feb 21 2024 | 3.71 | -0.29 | -7.25% | 4.00 | 4.001 | 3.511 | 36,937 |
| Feb 20 2024 | 4.00 | -0.57 | -12.49% | 4.434 | 4.798 | 3.78 | 5,989 |
| Feb 16 2024 | 4.571 | 0.45 | 10.95% | 4.448 | 5.10 | 4.177 | 39,777 |
| Feb 15 2024 | 4.12 | 0.85 | 25.99% | 3.20 | 4.283 | 3.20 | 21,344 |
| Feb 14 2024 | 3.27 | 0.04 | 1.24% | 3.576 | 3.576 | 2.937 | 3,754 |
| Feb 13 2024 | 3.23 | -0.39 | -10.72% | 3.501 | 3.502 | 3.204 | 1,895 |
| Feb 12 2024 | 3.618 | -0.18 | -4.76% | 3.725 | 3.90 | 3.501 | 1,181 |
| Feb 09 2024 | 3.799 | -0.20 | -4.91% | 4.00 | 4.00 | 3.501 | 2,449 |
| Feb 08 2024 | 3.995 | 0.99 | 33.03% | 3.099 | 4.90 | 3.0765 | 28,252 |
| Feb 07 2024 | 3.003 | 0.00 | -0.04% | 3.00 | 3.009 | 3.00 | 332 |
| Feb 06 2024 | 3.0041 | -0.01 | -0.49% | 3.144 | 3.144 | 3.003 | 131 |
| Feb 05 2024 | 3.019 | 0.00 | -0.07% | 3.019 | 3.019 | 3.003 | 413 |
| Feb 02 2024 | 3.021 | -0.08 | -2.58% | 3.021 | 3.022 | 3.021 | 36 |
| Feb 01 2024 | 3.101 | 0.00 | 0.00% | 3.156 | 3.156 | 3.101 | 23 |
| Jan 31 2024 | 3.101 | 0.00 | 0.00% | 3.265 | 3.265 | 3.03 | 285 |
| Jan 30 2024 | 3.101 | -0.10 | -3.09% | 3.299 | 3.299 | 3.028 | 237 |
| Jan 29 2024 | 3.20 | -0.15 | -4.36% | 3.498 | 3.498 | 3.025 | 133 |
