ZCBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	49.63	49.63	49.63	49.63	49.63	-0.25%	2
Apr 30, 2026	49.75	49.75	49.75	49.75	49.75	0.16%	2
Apr 29, 2026	49.68	49.68	49.68	49.68	49.67	-0.44%	7
Apr 28, 2026	49.90	49.90	49.90	49.90	49.90	-0.14%	4
Apr 27, 2026	49.97	49.97	49.97	49.97	49.96	-0.17%	3
Apr 24, 2026	50.05	50.05	50.05	50.05	50.05	0.19%	2
Apr 23, 2026	49.96	49.96	49.96	49.96	49.96	-0.13%	2
Apr 22, 2026	50.02	50.02	50.02	50.02	50.02	0.05%	2
Apr 21, 2026	50.00	50.00	50.00	50.00	50.00	-0.39%	2
Apr 20, 2026	50.20	50.20	50.20	50.20	50.19	-0.10%	1
Apr 17, 2026	50.25	50.25	50.25	50.25	50.25	0.47%	-
Apr 16, 2026	50.01	50.01	50.01	50.01	50.01	-0.11%	1
Apr 15, 2026	50.07	50.07	50.07	50.07	50.07	-0.16%	2
Apr 14, 2026	50.15	50.15	50.15	50.15	50.15	0.30%	2
Apr 13, 2026	50.00	50.00	50.00	50.00	50.00	0.19%	3
Apr 10, 2026	49.94	49.94	49.90	49.90	49.90	-0.14%	202
Apr 9, 2026	49.97	49.97	49.97	49.97	49.97	-0.01%	3
Apr 8, 2026	49.98	49.98	49.98	49.98	49.98	0.24%	4
Apr 7, 2026	49.86	49.86	49.86	49.86	49.86	0.20%	5
Apr 6, 2026	49.76	49.76	49.76	49.76	49.76	-0.20%	3
Apr 3, 2026	49.86	49.86	49.86	49.86	49.86	-	2
Apr 2, 2026	49.86	49.86	49.86	49.86	49.86	0.18%	2
Apr 1, 2026	49.77	49.77	49.77	49.77	49.77	-0.52%	2
Mar 31, 2026	50.03	50.03	50.03	50.03	49.86	0.30%	2
Mar 30, 2026	49.88	49.88	49.88	49.88	49.71	0.58%	12
Mar 27, 2026	49.59	49.59	49.59	49.59	49.42	0.13%	2
Mar 26, 2026	49.53	49.53	49.53	49.53	49.36	-0.73%	2
Mar 25, 2026	49.89	49.89	49.89	49.89	49.72	0.39%	2
Mar 24, 2026	49.70	49.70	49.70	49.70	49.53	-0.37%	2
Mar 23, 2026	49.88	49.88	49.88	49.88	49.71	0.30%	2
Mar 20, 2026	49.73	49.73	49.73	49.73	49.56	-0.77%	2
Mar 19, 2026	50.11	50.11	50.11	50.11	49.94	-0.02%	12
Mar 18, 2026	50.13	50.13	50.13	50.13	49.95	-0.49%	2
Mar 17, 2026	50.37	50.37	50.37	50.37	50.20	0.17%	2
Mar 16, 2026	50.29	50.29	50.29	50.29	50.11	0.39%	2
Mar 13, 2026	50.09	50.09	50.09	50.09	49.92	-0.06%	2
Mar 12, 2026	50.12	50.12	50.12	50.12	49.95	-0.36%	2
Mar 11, 2026	50.30	50.30	50.30	50.30	50.13	-0.33%	2
Mar 10, 2026	50.47	50.47	50.47	50.47	50.30	-0.28%	4
Mar 9, 2026	50.61	50.61	50.61	50.61	50.44	0.26%	3
Mar 6, 2026	50.48	50.48	50.48	50.48	50.30	-0.04%	3
Mar 5, 2026	50.50	50.50	50.50	50.50	50.33	-0.27%	4
Mar 4, 2026	50.64	50.64	50.64	50.64	50.46	-0.19%	3
Mar 3, 2026	50.73	50.73	50.73	50.73	50.56	-0.08%	2
Mar 2, 2026	50.78	50.78	50.78	50.78	50.60	-0.91%	3
Feb 27, 2026	51.24	51.24	51.24	51.24	50.90	0.38%	-
Feb 26, 2026	51.05	51.05	51.05	51.05	50.71	0.28%	-
Feb 25, 2026	50.91	50.91	50.91	50.91	50.56	-0.04%	-
Feb 24, 2026	50.93	50.93	50.93	50.93	50.59	-0.06%	-
Feb 23, 2026	50.96	50.96	50.96	50.96	50.62	0.40%	-