ZCBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	49.17	49.17	49.17	49.17	49.17	-0.18%	2
Jun 11, 2026	49.26	49.26	49.26	49.26	49.26	0.51%	2
Jun 10, 2026	49.01	49.01	49.01	49.01	49.01	-0.04%	3
Jun 9, 2026	49.05	49.05	49.03	49.03	49.03	0.17%	242
Jun 8, 2026	48.95	48.95	48.95	48.95	48.95	-0.01%	3
Jun 5, 2026	48.96	48.96	48.96	48.96	48.95	-0.46%	2
Jun 4, 2026	49.18	49.18	49.18	49.18	49.18	0.11%	2
Jun 3, 2026	49.13	49.13	49.13	49.13	49.13	-0.16%	3
Jun 2, 2026	49.21	49.21	49.21	49.21	49.21	0.01%	2
Jun 1, 2026	49.20	49.20	49.20	49.20	49.20	-0.13%	2
May 29, 2026	49.43	49.43	49.43	49.43	49.27	0.10%	2
May 28, 2026	49.38	49.38	49.38	49.38	49.22	0.15%	2
May 27, 2026	49.31	49.31	49.31	49.31	49.15	0.01%	2
May 26, 2026	49.30	49.30	49.30	49.30	49.14	0.27%	2
May 22, 2026	49.17	49.17	49.17	49.17	49.01	0.05%	2
May 21, 2026	49.14	49.14	49.14	49.14	48.98	-0.01%	2
May 20, 2026	49.15	49.15	49.15	49.15	48.98	0.47%	2
May 19, 2026	48.92	48.92	48.92	48.92	48.76	-0.32%	4
May 18, 2026	49.07	49.07	49.07	49.07	48.91	0.08%	-
May 15, 2026	49.04	49.04	49.04	49.04	48.88	-0.58%	-
May 14, 2026	49.32	49.32	49.32	49.32	49.16	-0.09%	-
May 13, 2026	49.37	49.37	49.37	49.37	49.21	0.03%	-
May 12, 2026	49.36	49.36	49.36	49.36	49.19	-0.26%	-
May 11, 2026	49.48	49.48	49.48	49.48	49.32	-0.30%	-
May 8, 2026	49.63	49.63	49.63	49.63	49.47	0.21%	2
May 7, 2026	49.53	49.53	49.53	49.53	49.37	-0.23%	11
May 6, 2026	49.64	49.64	49.64	49.64	49.48	0.40%	1
May 5, 2026	49.44	49.44	49.44	49.44	49.28	0.06%	102
May 4, 2026	49.42	49.42	49.42	49.42	49.25	-0.25%	10
May 1, 2026	49.54	49.54	49.54	49.54	49.38	0.06%	-
Apr 30, 2026	49.67	49.67	49.67	49.67	49.35	0.17%	-
Apr 29, 2026	49.59	49.59	49.59	49.59	49.26	-0.39%	1
Apr 28, 2026	49.78	49.78	49.78	49.78	49.46	-0.14%	2
Apr 27, 2026	49.85	49.85	49.85	49.85	49.52	-0.14%	1
Apr 24, 2026	49.92	49.92	49.92	49.92	49.59	0.18%	-
Apr 23, 2026	49.83	49.83	49.83	49.83	49.50	-0.12%	-
Apr 22, 2026	49.88	49.88	49.88	49.88	49.56	0.04%	-
Apr 21, 2026	49.87	49.87	49.87	49.87	49.54	-0.34%	-
Apr 20, 2026	50.04	50.04	50.04	50.04	49.71	-0.09%	-
Apr 17, 2026	50.08	50.08	50.08	50.08	49.76	0.41%	-
Apr 16, 2026	49.88	49.88	49.88	49.88	49.55	-0.09%	-
Apr 15, 2026	49.92	49.92	49.92	49.92	49.60	-0.12%	1
Apr 14, 2026	49.98	49.98	49.98	49.98	49.66	0.25%	-
Apr 13, 2026	49.86	49.86	49.86	49.86	49.53	0.16%	-
Apr 10, 2026	49.80	49.80	49.78	49.78	49.45	-0.12%	200
Apr 9, 2026	49.83	49.83	49.83	49.83	49.51	0.01%	1
Apr 8, 2026	49.83	49.83	49.83	49.83	49.51	0.21%	-
Apr 7, 2026	49.73	49.73	49.73	49.73	49.40	0.17%	2
Apr 6, 2026	49.64	49.64	49.64	49.64	49.32	-0.17%	1
Apr 2, 2026	49.73	49.73	49.73	49.73	49.40	0.15%	-