ZCBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	49.88	49.88	49.88	49.88	49.87	-0.20%	-
Apr 9, 2026	49.98	49.98	49.98	49.98	49.98	-0.04%	1
Apr 8, 2026	49.99	49.99	49.99	49.99	49.99	0.30%	1
Apr 7, 2026	49.85	49.85	49.85	49.85	49.85	0.21%	3
Apr 6, 2026	49.74	49.74	49.74	49.74	49.74	-0.23%	1
Apr 3, 2026	49.86	49.86	49.86	49.86	49.86	-	1
Apr 2, 2026	49.86	49.86	49.86	49.86	49.86	0.25%	1
Apr 1, 2026	49.73	49.73	49.73	49.73	49.73	-0.58%	-
Mar 31, 2026	50.02	50.02	50.02	50.02	49.84	0.35%	-
Mar 30, 2026	49.85	49.85	49.85	49.85	49.67	0.77%	-
Mar 27, 2026	49.47	49.47	49.47	49.47	49.29	-0.03%	-
Mar 26, 2026	49.48	49.48	49.48	49.48	49.30	-0.85%	-
Mar 25, 2026	49.91	49.91	49.91	49.91	49.73	0.54%	-
Mar 24, 2026	49.64	49.64	49.64	49.64	49.46	-0.41%	-
Mar 23, 2026	49.85	49.85	49.85	49.85	49.66	0.40%	-
Mar 20, 2026	49.65	49.65	49.65	49.65	49.47	-1.04%	-
Mar 19, 2026	50.17	50.17	50.17	50.17	49.99	0.05%	-
Mar 18, 2026	50.14	50.14	50.14	50.14	49.96	-0.55%	-
Mar 17, 2026	50.42	50.42	50.42	50.42	50.23	0.22%	-
Mar 16, 2026	50.31	50.31	50.31	50.31	50.13	0.49%	-
Mar 13, 2026	50.07	50.07	50.07	50.07	49.88	-0.14%	-
Mar 12, 2026	50.14	50.14	50.14	50.14	49.95	-0.37%	-
Mar 11, 2026	50.32	50.32	50.32	50.32	50.14	-0.49%	2
Mar 10, 2026	50.57	50.57	50.57	50.57	50.39	-0.38%	2
Mar 9, 2026	50.76	50.76	50.76	50.76	50.58	0.37%	1
Mar 6, 2026	50.58	50.58	50.58	50.58	50.39	-0.09%	1
Mar 5, 2026	50.62	50.62	50.62	50.62	50.44	-0.35%	2
Mar 4, 2026	50.80	50.80	50.80	50.80	50.61	-0.22%	1
Mar 3, 2026	50.91	50.91	50.91	50.91	50.72	-0.11%	-
Mar 2, 2026	50.96	50.96	50.96	50.96	50.78	-1.05%	-
Feb 27, 2026	51.50	51.50	51.50	51.50	51.14	0.49%	-
Feb 26, 2026	51.25	51.25	51.25	51.25	50.89	0.33%	-
Feb 25, 2026	51.08	51.08	51.08	51.08	50.72	-0.01%	-
Feb 24, 2026	51.09	51.09	51.09	51.09	50.73	-0.05%	-
Feb 23, 2026	51.12	51.12	51.12	51.12	50.76	0.46%	-
Feb 20, 2026	50.88	50.88	50.88	50.88	50.52	-	-
Feb 19, 2026	50.88	50.88	50.88	50.88	50.52	0.12%	-
Feb 18, 2026	50.82	50.82	50.82	50.82	50.46	-0.22%	-
Feb 17, 2026	50.93	50.93	50.93	50.93	50.57	-0.01%	-
Feb 13, 2026	50.94	50.94	50.94	50.94	50.58	0.47%	-
Feb 12, 2026	50.70	50.70	50.70	50.70	50.34	0.74%	-
Feb 11, 2026	50.33	50.33	50.33	50.33	49.97	-0.30%	1
Feb 10, 2026	50.48	50.48	50.48	50.48	50.12	0.51%	-
Feb 9, 2026	50.22	50.22	50.22	50.22	49.87	0.09%	1
Feb 6, 2026	50.18	50.18	50.18	50.18	49.82	-0.03%	1
Feb 5, 2026	50.19	50.19	50.19	50.19	49.84	0.73%	2
Feb 4, 2026	49.83	49.83	49.83	49.83	49.48	-0.04%	1
Feb 3, 2026	49.85	49.85	49.85	49.85	49.50	0.10%	10
Feb 2, 2026	49.80	49.80	49.80	49.80	49.45	-0.51%	12
Jan 30, 2026	50.05	50.05	50.05	50.05	49.58	-	-