ZCBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	49.22	49.22	49.22	49.22	49.22	-0.24%	2
Jun 11, 2026	49.34	49.34	49.34	49.34	49.34	0.80%	2
Jun 10, 2026	48.95	48.95	48.95	48.95	48.95	-0.13%	3
Jun 9, 2026	49.01	49.01	49.01	49.01	49.01	0.28%	2
Jun 8, 2026	48.87	48.87	48.87	48.87	48.87	-0.09%	2
Jun 5, 2026	48.91	48.91	48.91	48.91	48.91	-0.59%	3
Jun 4, 2026	49.21	49.21	49.21	49.21	49.20	0.13%	4
Jun 3, 2026	49.14	49.14	49.14	49.14	49.14	-0.26%	2
Jun 2, 2026	49.27	49.27	49.27	49.27	49.27	0.08%	2
Jun 1, 2026	49.23	49.23	49.23	49.23	49.23	-0.12%	2
May 29, 2026	49.47	49.47	49.47	49.47	49.29	0.07%	2
May 28, 2026	49.43	49.43	49.43	49.43	49.25	0.25%	2
May 27, 2026	49.31	49.31	49.31	49.31	49.13	0.07%	2
May 26, 2026	49.27	49.27	49.27	49.27	49.10	0.42%	2
May 22, 2026	49.06	49.06	49.06	49.06	48.89	0.19%	2
May 21, 2026	48.97	48.97	48.97	48.97	48.80	0.05%	22
May 20, 2026	48.95	48.95	48.95	48.95	48.77	0.75%	2
May 19, 2026	48.58	48.58	48.58	48.58	48.41	-0.52%	4
May 18, 2026	48.84	48.84	48.84	48.84	48.66	0.08%	-
May 15, 2026	48.80	48.80	48.80	48.80	48.62	-0.97%	-
May 14, 2026	49.27	49.27	49.27	49.27	49.10	-0.06%	-
May 13, 2026	49.31	49.31	49.31	49.31	49.13	-0.01%	-
May 12, 2026	49.31	49.31	49.31	49.31	49.14	-0.39%	-
May 11, 2026	49.50	49.50	49.50	49.50	49.33	-0.39%	-
May 8, 2026	49.70	49.70	49.70	49.70	49.52	0.30%	-
May 7, 2026	49.55	49.55	49.55	49.55	49.37	-0.37%	2
May 6, 2026	49.73	49.73	49.73	49.73	49.56	0.61%	2
May 5, 2026	49.43	49.43	49.43	49.43	49.25	0.12%	-
May 4, 2026	49.37	49.37	49.37	49.37	49.20	-0.38%	-
May 1, 2026	49.56	49.56	49.56	49.56	49.39	0.16%	-
Apr 30, 2026	49.66	49.66	49.66	49.66	49.31	0.14%	-
Apr 29, 2026	49.59	49.59	49.59	49.59	49.24	-0.50%	5
Apr 28, 2026	49.84	49.84	49.84	49.84	49.49	-0.13%	2
Apr 27, 2026	49.91	49.91	49.91	49.91	49.55	-0.25%	1
Apr 24, 2026	50.03	50.03	50.03	50.03	49.67	0.19%	-
Apr 23, 2026	49.94	49.94	49.94	49.94	49.58	-0.16%	-
Apr 22, 2026	50.02	50.02	50.02	50.02	49.66	0.08%	-
Apr 21, 2026	49.98	49.98	49.98	49.98	49.62	-0.45%	-
Apr 20, 2026	50.20	50.20	50.20	50.20	49.84	-0.11%	100
Apr 17, 2026	50.25	50.25	50.25	50.25	49.90	0.57%	-
Apr 16, 2026	49.97	49.97	49.97	49.97	49.61	-0.20%	-
Apr 15, 2026	50.07	50.07	50.07	50.07	49.71	-0.21%	-
Apr 14, 2026	50.17	50.17	50.17	50.17	49.82	0.37%	20
Apr 13, 2026	49.99	49.99	49.99	49.99	49.63	0.22%	1
Apr 10, 2026	49.88	49.88	49.88	49.88	49.52	-0.20%	-
Apr 9, 2026	49.98	49.98	49.98	49.98	49.62	-0.04%	1
Apr 8, 2026	49.99	49.99	49.99	49.99	49.64	0.30%	1
Apr 7, 2026	49.85	49.85	49.85	49.85	49.49	0.20%	3
Apr 6, 2026	49.74	49.74	49.74	49.74	49.39	-0.23%	1
Apr 3, 2026	49.86	49.86	49.86	49.86	49.51	-	1