ZCBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	48.32	48.32	48.03	48.06	48.06	-0.48%	7
Nov 9, 2026	48.29	48.29	48.29	48.29	48.29	-0.08%	12
Nov 6, 2026	48.30	48.33	48.30	48.33	48.33	-0.13%	110
Nov 5, 2026	48.39	48.39	48.39	48.39	48.39	0.35%	15
Nov 4, 2026	48.22	48.22	48.22	48.22	48.22	0.22%	8
Nov 3, 2026	48.11	48.11	48.11	48.11	48.11	-0.17%	7
Nov 2, 2026	48.20	48.20	48.20	48.20	48.19	0.09%	7
Oct 30, 2026	48.32	48.32	48.32	48.32	48.15	0.32%	7
Oct 29, 2026	48.17	48.17	48.17	48.17	48.00	0.27%	7
Oct 28, 2026	48.04	48.04	48.04	48.04	47.87	-0.07%	7
Oct 27, 2026	48.08	48.08	48.08	48.08	47.91	-0.07%	7
Oct 26, 2026	48.11	48.11	48.11	48.11	47.94	-0.03%	7
Oct 23, 2026	48.12	48.12	48.12	48.12	47.95	-0.06%	7
Oct 22, 2026	48.15	48.15	48.15	48.15	47.98	0.62%	9
Oct 21, 2026	47.86	47.86	47.86	47.86	47.69	-0.09%	7
Oct 20, 2026	47.90	47.90	47.90	47.90	47.73	-	7
Oct 19, 2026	47.90	47.90	47.90	47.90	47.73	-0.18%	7
Oct 16, 2026	47.99	47.99	47.99	47.99	47.81	0.15%	7
Oct 15, 2026	47.91	47.91	47.91	47.91	47.74	0.30%	7
Oct 14, 2026	47.77	47.77	47.77	47.77	47.60	0.03%	9
Oct 13, 2026	47.75	47.75	47.75	47.75	47.58	0.08%	7
Oct 12, 2026	47.72	47.72	47.72	47.72	47.55	-0.05%	8
Oct 9, 2026	47.74	47.74	47.74	47.74	47.57	-0.04%	12
Oct 8, 2026	47.76	47.76	47.76	47.76	47.59	0.11%	10
Oct 7, 2026	47.71	47.71	47.71	47.71	47.54	0.07%	11
Oct 6, 2026	47.68	47.68	47.68	47.68	47.51	0.13%	13
Oct 5, 2026	47.61	47.61	47.61	47.61	47.44	0.06%	34
Oct 2, 2026	47.58	47.58	47.58	47.58	47.42	-0.20%	13
Oct 1, 2026	47.68	47.68	47.68	47.68	47.51	0.23%	16
Sep 30, 2026	47.74	47.74	47.74	47.74	47.40	-0.02%	348
Sep 29, 2026	47.70	47.75	47.70	47.75	47.41	-0.01%	114
Sep 28, 2026	47.76	47.76	47.76	47.76	47.42	-0.21%	18
Sep 25, 2026	47.85	47.85	47.85	47.85	47.51	0.10%	17
Sep 24, 2026	47.81	47.81	47.81	47.81	47.46	-0.10%	114
Sep 23, 2026	47.86	47.86	47.86	47.86	47.51	-0.43%	10
Sep 22, 2026	48.06	48.06	48.06	48.06	47.72	0.03%	11
Sep 21, 2026	48.05	48.05	48.05	48.05	47.71	0.16%	9
Sep 18, 2026	47.97	47.97	47.97	47.97	47.63	-0.30%	9
Sep 17, 2026	48.11	48.11	48.11	48.11	47.77	0.26%	15
Sep 16, 2026	47.99	47.99	47.99	47.99	47.64	-0.13%	9
Sep 15, 2026	48.05	48.05	48.05	48.05	47.70	-0.06%	11
Sep 14, 2026	48.08	48.08	48.08	48.08	47.73	-0.11%	9
Sep 11, 2026	48.13	48.13	48.13	48.13	47.79	-0.26%	109
Sep 10, 2026	48.26	48.26	48.26	48.26	47.91	-0.45%	9
Sep 9, 2026	48.48	48.48	48.48	48.48	48.13	-0.07%	10
Sep 8, 2026	48.51	48.51	48.51	48.51	48.16	-0.07%	9
Sep 4, 2026	48.55	48.55	48.55	48.55	48.20	-0.10%	9
Sep 3, 2026	48.60	48.60	48.60	48.60	48.25	0.16%	10
Sep 2, 2026	48.52	48.52	48.52	48.52	48.17	-0.03%	9
Sep 1, 2026	48.54	48.54	48.54	48.54	48.19	-0.09%	210