ZCBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	49.57	49.57	49.57	49.57	49.57	-0.27%	3
Apr 30, 2026	49.71	49.71	49.71	49.71	49.55	0.15%	-
Apr 29, 2026	49.64	49.64	49.64	49.64	49.48	-0.34%	1
Apr 28, 2026	49.80	49.80	49.80	49.80	49.65	-0.15%	11
Apr 27, 2026	49.88	49.88	49.88	49.88	49.72	-0.07%	1
Apr 24, 2026	49.92	49.92	49.92	49.92	49.76	0.18%	48
Apr 23, 2026	49.83	49.83	49.83	49.83	49.67	-0.09%	-
Apr 22, 2026	49.88	49.88	49.88	49.88	49.72	0.03%	-
Apr 21, 2026	49.86	49.86	49.86	49.86	49.71	-0.30%	-
Apr 20, 2026	50.01	50.01	50.01	50.01	49.86	-0.06%	-
Apr 17, 2026	50.04	50.04	50.04	50.04	49.89	0.33%	-
Apr 16, 2026	49.88	49.88	49.88	49.88	49.72	-0.05%	2
Apr 15, 2026	49.91	49.91	49.91	49.91	49.75	-0.09%	-
Apr 14, 2026	49.95	49.95	49.95	49.95	49.79	0.19%	-
Apr 13, 2026	49.85	49.85	49.85	49.85	49.70	0.15%	1
Apr 10, 2026	49.78	49.78	49.78	49.78	49.62	-0.10%	-
Apr 9, 2026	49.83	49.83	49.83	49.83	49.67	0.01%	1
Apr 8, 2026	49.83	49.83	49.83	49.83	49.67	0.18%	-
Apr 7, 2026	49.74	49.74	49.74	49.74	49.58	0.16%	19
Apr 6, 2026	49.66	49.66	49.66	49.66	49.50	-0.16%	1
Apr 2, 2026	49.74	49.74	49.74	49.74	49.58	0.12%	1
Apr 1, 2026	49.68	49.68	49.68	49.68	49.52	-0.45%	-
Mar 31, 2026	49.90	49.90	49.90	49.90	49.58	0.22%	-
Mar 30, 2026	49.79	49.79	49.79	49.79	49.48	0.37%	10
Mar 27, 2026	49.61	49.61	49.61	49.61	49.29	0.23%	-
Mar 26, 2026	49.49	49.49	49.49	49.49	49.18	-0.52%	-
Mar 25, 2026	49.76	49.76	49.76	49.76	49.44	0.25%	-
Mar 24, 2026	49.63	49.63	49.63	49.63	49.31	-0.28%	-
Mar 23, 2026	49.77	49.77	49.77	49.77	49.45	0.22%	-
Mar 20, 2026	49.66	49.66	49.66	49.66	49.34	-0.48%	-
Mar 19, 2026	49.90	49.90	49.90	49.90	49.58	-0.04%	10
Mar 18, 2026	49.92	49.92	49.92	49.92	49.60	-0.38%	-
Mar 17, 2026	50.11	50.11	50.11	50.11	49.79	0.10%	-
Mar 16, 2026	50.06	50.06	50.06	50.06	49.74	0.27%	1
Mar 13, 2026	49.92	49.92	49.92	49.92	49.60	0.01%	-
Mar 12, 2026	49.91	49.91	49.91	49.91	49.60	-0.33%	-
Mar 11, 2026	50.08	50.08	50.08	50.08	49.76	-0.21%	-
Mar 10, 2026	50.18	50.18	50.18	50.18	49.86	-0.18%	3
Mar 9, 2026	50.27	50.27	50.27	50.27	49.95	0.16%	1
Mar 6, 2026	50.19	50.19	50.19	50.19	49.87	0.01%	-
Mar 5, 2026	50.18	50.18	50.18	50.18	49.87	-0.19%	2
Mar 4, 2026	50.28	50.28	50.28	50.28	49.96	-0.14%	1
Mar 3, 2026	50.35	50.35	50.35	50.35	50.03	-0.07%	-
Mar 2, 2026	50.38	50.38	50.38	50.38	50.06	-0.74%	-
Feb 27, 2026	50.76	50.76	50.76	50.76	50.28	0.28%	-
Feb 26, 2026	50.62	50.62	50.62	50.62	50.14	0.19%	-
Feb 25, 2026	50.52	50.52	50.52	50.52	50.04	-0.05%	-
Feb 24, 2026	50.54	50.54	50.54	50.54	50.07	-0.06%	1
Feb 23, 2026	50.58	50.58	50.58	50.58	50.10	0.28%	-
Feb 20, 2026	50.45	50.45	50.44	50.44	49.96	0.04%	100