ZCBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	49.21	49.21	49.19	49.19	49.19	-0.13%	130
Jun 11, 2026	49.26	49.26	49.26	49.26	49.26	0.40%	2
Jun 10, 2026	49.06	49.06	49.06	49.06	49.06	-0.02%	3
Jun 9, 2026	49.08	49.08	49.08	49.08	49.08	0.14%	2
Jun 8, 2026	49.01	49.01	49.01	49.01	49.01	0.01%	36
Jun 5, 2026	49.00	49.00	49.00	49.00	49.00	-0.40%	2
Jun 4, 2026	49.20	49.20	49.20	49.20	49.20	0.10%	2
Jun 3, 2026	49.15	49.15	49.15	49.15	49.15	-0.13%	3
Jun 2, 2026	49.22	49.22	49.22	49.22	49.22	-0.11%	2
Jun 1, 2026	49.27	49.27	49.27	49.27	49.27	-0.10%	2
May 29, 2026	49.48	49.48	49.48	49.48	49.32	0.08%	4,083
May 28, 2026	49.39	49.46	49.39	49.44	49.28	0.13%	2,057
May 27, 2026	49.37	49.37	49.37	49.37	49.22	-0.03%	2
May 26, 2026	49.39	49.39	49.39	49.39	49.23	0.26%	37
May 22, 2026	49.23	49.26	49.23	49.26	49.10	0.01%	1,223
May 21, 2026	49.26	49.26	49.26	49.26	49.10	-0.03%	6
May 20, 2026	49.30	49.40	49.27	49.27	49.12	0.39%	3,111
May 19, 2026	49.08	49.08	49.08	49.08	48.92	-0.25%	4
May 18, 2026	49.20	49.20	49.20	49.20	49.05	0.07%	-
May 15, 2026	49.17	49.17	49.17	49.17	49.01	-0.43%	-
May 14, 2026	49.38	49.38	49.38	49.38	49.23	-0.09%	-
May 13, 2026	49.43	49.43	49.43	49.43	49.27	0.01%	-
May 12, 2026	49.42	49.42	49.42	49.42	49.26	-0.20%	-
May 11, 2026	49.52	49.52	49.52	49.52	49.36	-0.24%	-
May 8, 2026	49.63	49.63	49.63	49.63	49.48	0.17%	2
May 7, 2026	49.55	49.55	49.55	49.55	49.40	-0.20%	1
May 6, 2026	49.65	49.65	49.65	49.65	49.49	0.32%	1
May 5, 2026	49.49	49.49	49.49	49.49	49.34	0.05%	102
May 4, 2026	49.47	49.47	49.47	49.47	49.31	-0.21%	10
May 1, 2026	49.57	49.57	49.57	49.57	49.42	0.04%	3
Apr 30, 2026	49.71	49.71	49.71	49.71	49.40	0.15%	-
Apr 29, 2026	49.64	49.64	49.64	49.64	49.32	-0.34%	1
Apr 28, 2026	49.80	49.80	49.80	49.80	49.49	-0.15%	11
Apr 27, 2026	49.88	49.88	49.88	49.88	49.57	-0.07%	1
Apr 24, 2026	49.92	49.92	49.92	49.92	49.60	0.18%	48
Apr 23, 2026	49.83	49.83	49.83	49.83	49.52	-0.09%	-
Apr 22, 2026	49.88	49.88	49.88	49.88	49.56	0.03%	-
Apr 21, 2026	49.86	49.86	49.86	49.86	49.55	-0.30%	-
Apr 20, 2026	50.01	50.01	50.01	50.01	49.70	-0.06%	-
Apr 17, 2026	50.04	50.04	50.04	50.04	49.73	0.33%	-
Apr 16, 2026	49.88	49.88	49.88	49.88	49.56	-0.05%	2
Apr 15, 2026	49.91	49.91	49.91	49.91	49.59	-0.09%	-
Apr 14, 2026	49.95	49.95	49.95	49.95	49.64	0.19%	-
Apr 13, 2026	49.85	49.85	49.85	49.85	49.54	0.15%	1
Apr 10, 2026	49.78	49.78	49.78	49.78	49.47	-0.10%	-
Apr 9, 2026	49.83	49.83	49.83	49.83	49.52	0.01%	1
Apr 8, 2026	49.83	49.83	49.83	49.83	49.51	0.18%	-
Apr 7, 2026	49.74	49.74	49.74	49.74	49.42	0.16%	19
Apr 6, 2026	49.66	49.66	49.66	49.66	49.34	-0.16%	1
Apr 2, 2026	49.74	49.74	49.74	49.74	49.42	0.12%	1