ZCBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	48.55	48.55	48.55	48.55	48.55	-0.10%	9
Sep 3, 2026	48.60	48.60	48.60	48.60	48.60	0.16%	10
Sep 2, 2026	48.52	48.52	48.52	48.52	48.52	-0.03%	9
Sep 1, 2026	48.54	48.54	48.54	48.54	48.54	-0.09%	210
Aug 31, 2026	48.75	48.75	48.75	48.75	48.58	-0.01%	11
Aug 28, 2026	48.90	48.90	48.75	48.75	48.58	-0.41%	213
Aug 27, 2026	48.96	48.96	48.96	48.96	48.78	0.03%	209
Aug 26, 2026	48.94	48.94	48.94	48.94	48.77	-0.15%	9
Aug 25, 2026	49.02	49.02	49.02	49.02	48.85	0.25%	9
Aug 24, 2026	48.90	48.90	48.90	48.90	48.72	0.05%	9
Aug 21, 2026	48.87	48.87	48.87	48.87	48.70	-0.09%	9
Aug 20, 2026	48.91	48.91	48.91	48.91	48.74	-0.10%	9
Aug 19, 2026	48.96	48.96	48.96	48.96	48.79	0.06%	11
Aug 18, 2026	48.93	48.93	48.93	48.93	48.76	0.02%	10
Aug 17, 2026	48.93	48.93	48.93	48.93	48.75	-0.10%	9
Aug 14, 2026	48.98	48.98	48.98	48.98	48.80	-0.06%	9
Aug 13, 2026	49.01	49.01	49.01	49.01	48.83	0.25%	9
Aug 12, 2026	48.89	48.89	48.89	48.89	48.71	0.13%	9
Aug 11, 2026	48.82	48.82	48.82	48.82	48.65	0.05%	9
Aug 10, 2026	48.80	48.80	48.80	48.80	48.62	-0.16%	12
Aug 7, 2026	48.87	48.87	48.87	48.87	48.70	0.10%	9
Aug 6, 2026	48.83	48.83	48.83	48.83	48.65	-0.16%	9
Aug 5, 2026	48.91	48.91	48.91	48.91	48.73	0.03%	14
Aug 4, 2026	48.89	48.89	48.89	48.89	48.72	0.28%	8
Aug 3, 2026	48.76	48.76	48.76	48.76	48.58	0.13%	8
Jul 31, 2026	48.86	48.86	48.86	48.86	48.52	-0.20%	8
Jul 30, 2026	48.96	48.96	48.96	48.96	48.61	0.01%	8
Jul 29, 2026	48.86	48.96	48.86	48.96	48.61	0.02%	268
Jul 28, 2026	48.94	48.94	48.94	48.94	48.60	0.17%	8
Jul 27, 2026	48.86	48.86	48.86	48.86	48.52	0.09%	8
Jul 24, 2026	48.81	48.81	48.81	48.81	48.47	0.16%	8
Jul 23, 2026	48.74	48.74	48.74	48.74	48.40	-0.14%	8
Jul 22, 2026	48.81	48.81	48.81	48.81	48.47	-0.17%	9
Jul 21, 2026	48.89	48.89	48.89	48.89	48.55	-0.17%	8
Jul 20, 2026	48.98	48.98	48.98	48.98	48.63	-0.14%	9
Jul 17, 2026	49.05	49.05	49.05	49.05	48.70	0.02%	8
Jul 16, 2026	49.03	49.03	49.03	49.03	48.69	-0.05%	8
Jul 15, 2026	49.07	49.07	49.06	49.06	48.71	0.18%	611
Jul 14, 2026	48.97	48.97	48.97	48.97	48.62	0.25%	8
Jul 13, 2026	48.85	48.85	48.85	48.85	48.50	-0.24%	8
Jul 10, 2026	48.97	48.97	48.97	48.97	48.62	-0.08%	8
Jul 9, 2026	49.01	49.01	49.01	49.01	48.66	0.16%	9
Jul 8, 2026	48.93	48.93	48.93	48.93	48.59	-0.15%	9
Jul 7, 2026	49.00	49.00	49.00	49.00	48.66	-0.27%	9
Jul 6, 2026	49.14	49.14	49.14	49.14	48.79	0.06%	11
Jul 2, 2026	49.15	49.15	49.11	49.11	48.76	0.14%	210
Jul 1, 2026	49.04	49.04	49.04	49.04	48.69	-0.10%	8
Jun 30, 2026	49.26	49.26	49.26	49.26	48.74	-0.25%	8
Jun 29, 2026	49.40	49.40	49.38	49.38	48.86	-0.01%	853
Jun 26, 2026	49.41	49.41	49.39	49.39	48.87	0.17%	716