ZCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	49.23	49.24	49.23	49.24	49.23	-0.26%	772
Jun 11, 2026	49.36	49.36	49.36	49.36	49.36	0.61%	2
Jun 10, 2026	49.06	49.06	49.06	49.06	49.06	-0.07%	2
Jun 9, 2026	49.10	49.10	49.10	49.10	49.10	0.20%	2
Jun 8, 2026	49.00	49.00	49.00	49.00	49.00	-0.04%	2
Jun 5, 2026	49.02	49.02	49.02	49.02	49.02	-0.51%	3
Jun 4, 2026	49.27	49.27	49.27	49.27	49.27	0.12%	3
Jun 3, 2026	49.21	49.21	49.21	49.21	49.21	-0.20%	2
Jun 2, 2026	49.31	49.31	49.31	49.31	49.31	0.04%	2
Jun 1, 2026	49.29	49.29	49.29	49.29	49.29	-0.14%	2
May 29, 2026	49.52	49.52	49.52	49.52	49.36	0.10%	2
May 28, 2026	49.48	49.48	49.48	49.48	49.31	0.18%	2
May 27, 2026	49.39	49.39	49.39	49.39	49.22	0.03%	2
May 26, 2026	49.37	49.37	49.37	49.37	49.21	0.33%	2
May 22, 2026	49.21	49.21	49.21	49.21	49.05	0.10%	2
May 21, 2026	49.16	49.16	49.16	49.16	49.00	0.01%	2
May 20, 2026	49.16	49.16	49.16	49.16	48.99	0.58%	2
May 19, 2026	48.88	48.88	48.88	48.88	48.71	-0.40%	4
May 18, 2026	49.07	49.07	49.07	49.07	48.91	0.09%	2
May 15, 2026	49.03	49.03	49.03	49.03	48.87	-0.72%	2
May 14, 2026	49.39	49.39	49.39	49.39	49.22	-0.09%	2
May 13, 2026	49.43	49.43	49.43	49.43	49.26	0.02%	2
May 12, 2026	49.42	49.42	49.42	49.42	49.25	-0.30%	2
May 11, 2026	49.57	49.57	49.57	49.57	49.40	-0.33%	2
May 8, 2026	49.74	49.74	49.74	49.74	49.57	0.24%	2
May 7, 2026	49.62	49.62	49.62	49.62	49.45	-0.28%	4
May 6, 2026	49.76	49.76	49.76	49.76	49.59	0.48%	4
May 5, 2026	49.52	49.52	49.52	49.52	49.35	0.07%	112
May 4, 2026	49.48	49.48	49.48	49.48	49.32	-0.29%	2
May 1, 2026	49.63	49.63	49.63	49.63	49.46	0.08%	2
Apr 30, 2026	49.75	49.75	49.75	49.75	49.42	0.16%	2
Apr 29, 2026	49.68	49.68	49.68	49.68	49.34	-0.44%	7
Apr 28, 2026	49.90	49.90	49.90	49.90	49.56	-0.14%	4
Apr 27, 2026	49.97	49.97	49.97	49.97	49.63	-0.17%	3
Apr 24, 2026	50.05	50.05	50.05	50.05	49.72	0.19%	2
Apr 23, 2026	49.96	49.96	49.96	49.96	49.62	-0.13%	2
Apr 22, 2026	50.02	50.02	50.02	50.02	49.69	0.05%	2
Apr 21, 2026	50.00	50.00	50.00	50.00	49.66	-0.39%	2
Apr 20, 2026	50.20	50.20	50.20	50.20	49.86	-0.10%	1
Apr 17, 2026	50.25	50.25	50.25	50.25	49.91	0.47%	-
Apr 16, 2026	50.01	50.01	50.01	50.01	49.68	-0.11%	1
Apr 15, 2026	50.07	50.07	50.07	50.07	49.73	-0.16%	2
Apr 14, 2026	50.15	50.15	50.15	50.15	49.81	0.30%	2
Apr 13, 2026	50.00	50.00	50.00	50.00	49.66	0.20%	3
Apr 10, 2026	49.94	49.94	49.90	49.90	49.57	-0.14%	202
Apr 9, 2026	49.97	49.97	49.97	49.97	49.64	-0.01%	3
Apr 8, 2026	49.98	49.98	49.98	49.98	49.65	0.24%	4
Apr 7, 2026	49.86	49.86	49.86	49.86	49.53	0.20%	5
Apr 6, 2026	49.76	49.76	49.76	49.76	49.43	-0.20%	3
Apr 3, 2026	49.86	49.86	49.86	49.86	49.52	-	2