ZCBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	49.17	49.17	49.17	49.17	49.17	0.14%	2
May 21, 2026	49.10	49.10	49.10	49.10	49.10	0.03%	2
May 20, 2026	49.08	49.08	49.08	49.08	49.08	0.68%	2
May 19, 2026	48.75	48.75	48.75	48.75	48.75	-0.47%	4
May 18, 2026	48.98	48.98	48.98	48.98	48.98	0.09%	-
May 15, 2026	48.94	48.94	48.94	48.94	48.94	-0.85%	-
May 14, 2026	49.36	49.36	49.36	49.36	49.36	-0.08%	-
May 13, 2026	49.40	49.40	49.40	49.40	49.40	0.01%	-
May 12, 2026	49.40	49.40	49.40	49.40	49.40	-0.34%	104
May 11, 2026	49.57	49.57	49.57	49.57	49.57	-0.36%	2
May 8, 2026	49.75	49.75	49.75	49.75	49.74	0.26%	-
May 7, 2026	49.61	49.61	49.61	49.61	49.61	-0.33%	1
May 6, 2026	49.78	49.78	49.78	49.78	49.78	0.55%	1
May 5, 2026	49.51	49.51	49.51	49.51	49.51	0.09%	-
May 4, 2026	49.46	49.46	49.46	49.46	49.46	-0.33%	11
May 1, 2026	49.63	49.63	49.63	49.63	49.63	0.11%	-
Apr 30, 2026	49.74	49.74	49.74	49.74	49.57	0.15%	-
Apr 29, 2026	49.67	49.67	49.67	49.67	49.50	-0.49%	2
Apr 28, 2026	49.91	49.91	49.91	49.91	49.74	-0.15%	1
Apr 27, 2026	49.99	49.99	49.99	49.99	49.82	-0.21%	2
Apr 24, 2026	50.09	50.09	50.09	50.09	49.92	0.19%	-
Apr 23, 2026	50.00	50.00	50.00	50.00	49.83	-0.15%	-
Apr 22, 2026	50.07	50.07	50.07	50.07	49.90	0.06%	-
Apr 21, 2026	50.04	50.04	50.04	50.04	49.87	-0.42%	-
Apr 20, 2026	50.25	50.25	50.25	50.25	50.08	-0.11%	-
Apr 17, 2026	50.31	50.31	50.31	50.31	50.13	0.52%	1
Apr 16, 2026	50.04	50.04	50.04	50.04	49.87	-0.15%	-
Apr 15, 2026	50.12	50.12	50.12	50.12	49.95	-0.18%	-
Apr 14, 2026	50.21	50.21	50.21	50.21	50.04	0.33%	-
Apr 13, 2026	50.04	50.04	50.04	50.04	49.87	0.21%	-
Apr 10, 2026	49.97	49.97	49.94	49.94	49.77	-0.17%	700
Apr 9, 2026	50.02	50.02	50.02	50.02	49.85	-0.02%	2
Apr 8, 2026	50.03	50.03	50.03	50.03	49.86	0.27%	-
Apr 7, 2026	49.90	49.90	49.90	49.90	49.72	0.22%	2
Apr 6, 2026	49.78	49.78	49.78	49.78	49.61	-0.22%	1
Apr 2, 2026	49.90	49.90	49.90	49.90	49.72	0.21%	-
Apr 1, 2026	49.79	49.79	49.79	49.79	49.62	-0.20%	1
Mar 31, 2026	50.07	50.07	50.07	50.07	49.72	0.33%	-
Mar 30, 2026	49.90	49.90	49.90	49.90	49.55	0.67%	10
Mar 27, 2026	49.57	49.57	49.57	49.57	49.22	0.06%	10
Mar 26, 2026	49.54	49.54	49.54	49.54	49.19	-0.81%	-
Mar 25, 2026	49.94	49.94	49.94	49.94	49.59	0.48%	-
Mar 24, 2026	49.70	49.70	49.70	49.70	49.36	-0.43%	10
Mar 23, 2026	49.92	49.92	49.92	49.92	49.57	0.39%	-
Mar 20, 2026	49.72	49.72	49.72	49.72	49.38	-0.91%	-
Mar 19, 2026	50.18	50.18	50.18	50.18	49.83	-	10
Mar 18, 2026	50.18	50.18	50.18	50.18	49.83	-0.53%	-
Mar 17, 2026	50.45	50.45	50.45	50.45	50.10	0.19%	-
Mar 16, 2026	50.36	50.36	50.36	50.36	50.01	0.39%	-
Mar 13, 2026	50.16	50.16	50.16	50.16	49.81	-0.04%	1,700