ZCBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	49.25	49.25	49.25	49.25	49.25	-0.24%	2
Jun 11, 2026	49.37	49.37	49.37	49.37	49.37	0.71%	2
Jun 10, 2026	49.02	49.02	49.02	49.02	49.02	-0.09%	2
Jun 9, 2026	49.07	49.07	49.07	49.07	49.07	0.25%	2
Jun 8, 2026	48.95	48.95	48.95	48.95	48.95	-0.06%	2
Jun 5, 2026	48.98	48.98	48.98	48.98	48.98	-0.56%	2
Jun 4, 2026	49.25	49.25	49.25	49.25	49.25	0.12%	2
Jun 3, 2026	49.19	49.19	49.19	49.19	49.19	-0.25%	2
Jun 2, 2026	49.31	49.31	49.31	49.31	49.31	0.06%	2
Jun 1, 2026	49.29	49.29	49.29	49.29	49.28	-0.13%	2
May 29, 2026	49.52	49.52	49.52	49.52	49.35	0.08%	2
May 28, 2026	49.48	49.48	49.48	49.48	49.31	0.21%	2
May 27, 2026	49.38	49.38	49.38	49.38	49.21	0.04%	2
May 26, 2026	49.36	49.36	49.36	49.36	49.19	0.39%	2
May 22, 2026	49.17	49.17	49.17	49.17	49.00	0.14%	2
May 21, 2026	49.10	49.10	49.10	49.10	48.93	0.03%	2
May 20, 2026	49.08	49.08	49.08	49.08	48.91	0.68%	2
May 19, 2026	48.75	48.75	48.75	48.75	48.58	-0.47%	4
May 18, 2026	48.98	48.98	48.98	48.98	48.81	0.09%	-
May 15, 2026	48.94	48.94	48.94	48.94	48.77	-0.85%	-
May 14, 2026	49.36	49.36	49.36	49.36	49.19	-0.08%	-
May 13, 2026	49.40	49.40	49.40	49.40	49.23	0.01%	-
May 12, 2026	49.40	49.40	49.40	49.40	49.22	-0.34%	104
May 11, 2026	49.57	49.57	49.57	49.57	49.40	-0.36%	2
May 8, 2026	49.75	49.75	49.75	49.75	49.57	0.26%	-
May 7, 2026	49.61	49.61	49.61	49.61	49.44	-0.33%	1
May 6, 2026	49.78	49.78	49.78	49.78	49.61	0.55%	1
May 5, 2026	49.51	49.51	49.51	49.51	49.34	0.09%	-
May 4, 2026	49.46	49.46	49.46	49.46	49.29	-0.33%	11
May 1, 2026	49.63	49.63	49.63	49.63	49.46	0.11%	-
Apr 30, 2026	49.74	49.74	49.74	49.74	49.40	0.15%	-
Apr 29, 2026	49.67	49.67	49.67	49.67	49.33	-0.49%	2
Apr 28, 2026	49.91	49.91	49.91	49.91	49.57	-0.15%	1
Apr 27, 2026	49.99	49.99	49.99	49.99	49.64	-0.21%	2
Apr 24, 2026	50.09	50.09	50.09	50.09	49.75	0.19%	-
Apr 23, 2026	50.00	50.00	50.00	50.00	49.65	-0.15%	-
Apr 22, 2026	50.07	50.07	50.07	50.07	49.73	0.06%	-
Apr 21, 2026	50.04	50.04	50.04	50.04	49.70	-0.42%	-
Apr 20, 2026	50.25	50.25	50.25	50.25	49.91	-0.11%	-
Apr 17, 2026	50.31	50.31	50.31	50.31	49.96	0.52%	1
Apr 16, 2026	50.04	50.04	50.04	50.04	49.70	-0.15%	-
Apr 15, 2026	50.12	50.12	50.12	50.12	49.77	-0.18%	-
Apr 14, 2026	50.21	50.21	50.21	50.21	49.86	0.33%	-
Apr 13, 2026	50.04	50.04	50.04	50.04	49.70	0.21%	-
Apr 10, 2026	49.97	49.97	49.94	49.94	49.59	-0.17%	700
Apr 9, 2026	50.02	50.02	50.02	50.02	49.68	-0.02%	2
Apr 8, 2026	50.03	50.03	50.03	50.03	49.69	0.27%	-
Apr 7, 2026	49.90	49.90	49.90	49.90	49.55	0.22%	2
Apr 6, 2026	49.78	49.78	49.78	49.78	49.44	-0.22%	1
Apr 2, 2026	49.90	49.90	49.90	49.90	49.55	0.21%	-