ZCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	48.64	48.64	48.64	48.64	48.64	0.21%	8
Jul 23, 2026	48.54	48.54	48.54	48.54	48.54	-0.21%	8
Jul 22, 2026	48.64	48.64	48.64	48.64	48.64	-0.25%	8
Jul 21, 2026	48.76	48.76	48.76	48.76	48.76	-0.24%	64
Jul 20, 2026	48.88	48.88	48.88	48.88	48.88	-0.24%	8
Jul 17, 2026	49.00	49.00	49.00	49.00	49.00	0.07%	8
Jul 16, 2026	48.97	48.97	48.97	48.97	48.97	-0.06%	8
Jul 15, 2026	49.00	49.00	49.00	49.00	49.00	0.23%	8
Jul 14, 2026	48.89	48.89	48.89	48.89	48.89	0.30%	9
Jul 13, 2026	48.74	48.74	48.74	48.74	48.74	-0.36%	8
Jul 10, 2026	48.92	48.92	48.92	48.92	48.92	-0.08%	8
Jul 9, 2026	48.96	48.96	48.96	48.96	48.96	0.20%	65
Jul 8, 2026	48.86	48.86	48.86	48.86	48.86	-0.24%	9
Jul 7, 2026	48.98	48.98	48.98	48.98	48.98	-0.41%	9
Jul 6, 2026	49.18	49.18	49.18	49.18	49.18	0.04%	9
Jul 2, 2026	49.16	49.16	49.16	49.16	49.16	0.13%	8
Jul 1, 2026	49.10	49.10	49.10	49.10	49.10	-0.18%	8
Jun 30, 2026	49.35	49.35	49.35	49.35	49.18	-0.41%	1,106
Jun 29, 2026	49.57	49.57	49.55	49.55	49.38	-	508
Jun 26, 2026	49.55	49.55	49.55	49.55	49.38	0.17%	3
Jun 25, 2026	49.47	49.47	49.47	49.47	49.30	0.07%	2
Jun 24, 2026	49.43	49.43	49.43	49.43	49.26	0.53%	2
Jun 23, 2026	49.17	49.17	49.17	49.17	49.00	0.12%	60
Jun 22, 2026	49.11	49.11	49.11	49.11	48.94	-0.33%	2
Jun 18, 2026	49.27	49.27	49.27	49.27	49.10	0.33%	2
Jun 17, 2026	49.11	49.11	49.11	49.11	48.94	-0.61%	2
Jun 16, 2026	49.31	49.41	49.30	49.41	49.24	0.20%	772
Jun 15, 2026	49.31	49.31	49.31	49.31	49.14	0.16%	2
Jun 12, 2026	49.23	49.24	49.23	49.24	49.07	-0.26%	772
Jun 11, 2026	49.36	49.36	49.36	49.36	49.19	0.61%	2
Jun 10, 2026	49.06	49.06	49.06	49.06	48.89	-0.07%	2
Jun 9, 2026	49.10	49.10	49.10	49.10	48.93	0.20%	2
Jun 8, 2026	49.00	49.00	49.00	49.00	48.83	-0.04%	2
Jun 5, 2026	49.02	49.02	49.02	49.02	48.85	-0.51%	3
Jun 4, 2026	49.27	49.27	49.27	49.27	49.10	0.12%	3
Jun 3, 2026	49.21	49.21	49.21	49.21	49.04	-0.20%	2
Jun 2, 2026	49.31	49.31	49.31	49.31	49.14	0.04%	2
Jun 1, 2026	49.29	49.29	49.29	49.29	49.12	-0.14%	2
May 29, 2026	49.52	49.52	49.52	49.52	49.19	0.10%	2
May 28, 2026	49.48	49.48	49.48	49.48	49.14	0.18%	2
May 27, 2026	49.39	49.39	49.39	49.39	49.05	0.03%	2
May 26, 2026	49.37	49.37	49.37	49.37	49.04	0.33%	2
May 22, 2026	49.21	49.21	49.21	49.21	48.88	0.10%	2
May 21, 2026	49.16	49.16	49.16	49.16	48.83	0.01%	2
May 20, 2026	49.16	49.16	49.16	49.16	48.83	0.58%	2
May 19, 2026	48.88	48.88	48.88	48.88	48.54	-0.40%	4
May 18, 2026	49.07	49.07	49.07	49.07	48.74	0.09%	2
May 15, 2026	49.03	49.03	49.03	49.03	48.70	-0.72%	2
May 14, 2026	49.39	49.39	49.39	49.39	49.05	-0.09%	2
May 13, 2026	49.43	49.43	49.43	49.43	49.09	0.02%	2