ZCBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	48.59	48.60	48.57	48.50	-	-	3
Jul 24, 2026	48.50	48.50	48.50	48.50	48.50	0.24%	8
Jul 23, 2026	48.38	48.38	48.38	48.38	48.38	-0.27%	9
Jul 22, 2026	48.49	48.51	48.49	48.51	48.51	-0.29%	1,009
Jul 21, 2026	48.65	48.65	48.65	48.65	48.65	-0.29%	510
Jul 20, 2026	48.79	48.79	48.79	48.79	48.79	-0.33%	8
Jul 17, 2026	48.95	48.95	48.95	48.95	48.95	0.14%	9
Jul 16, 2026	48.88	48.88	48.88	48.88	48.88	-0.08%	8
Jul 15, 2026	48.92	48.92	48.92	48.92	48.92	0.24%	8
Jul 14, 2026	48.81	48.81	48.81	48.81	48.80	0.33%	9
Jul 13, 2026	48.64	48.64	48.64	48.64	48.64	-0.43%	9
Jul 10, 2026	48.91	48.91	48.85	48.85	48.85	-0.10%	208
Jul 9, 2026	48.90	48.90	48.90	48.90	48.90	0.22%	9
Jul 8, 2026	48.79	48.79	48.79	48.79	48.79	-0.44%	510
Jul 7, 2026	49.01	49.01	49.01	49.01	49.01	-0.36%	8
Jul 6, 2026	49.18	49.18	49.18	49.18	49.18	0.01%	10
Jul 2, 2026	49.18	49.18	49.18	49.18	49.18	0.13%	12
Jul 1, 2026	49.11	49.11	49.11	49.11	49.11	-0.26%	9
Jun 30, 2026	49.42	49.42	49.42	49.42	49.24	-0.55%	9
Jun 29, 2026	49.70	49.70	49.70	49.70	49.52	0.04%	8
Jun 26, 2026	49.68	49.68	49.68	49.68	49.50	0.22%	3
Jun 25, 2026	49.57	49.57	49.57	49.57	49.39	0.05%	3
Jun 24, 2026	49.54	49.54	49.54	49.54	49.36	0.71%	2
Jun 23, 2026	49.19	49.19	49.19	49.19	49.01	0.07%	2
Jun 22, 2026	49.21	49.21	49.16	49.16	48.98	-0.38%	503
Jun 18, 2026	49.34	49.34	49.34	49.34	49.16	0.41%	2
Jun 17, 2026	49.14	49.14	49.14	49.14	48.96	-0.61%	2
Jun 16, 2026	49.44	49.44	49.44	49.44	49.26	0.31%	2
Jun 15, 2026	49.29	49.29	49.29	49.29	49.11	0.14%	2
Jun 12, 2026	49.22	49.22	49.22	49.22	49.04	-0.24%	2
Jun 11, 2026	49.34	49.34	49.34	49.34	49.16	0.80%	2
Jun 10, 2026	48.95	48.95	48.95	48.95	48.77	-0.13%	3
Jun 9, 2026	49.01	49.01	49.01	49.01	48.83	0.28%	2
Jun 8, 2026	48.87	48.87	48.87	48.87	48.70	-0.09%	2
Jun 5, 2026	48.91	48.91	48.91	48.91	48.74	-0.59%	3
Jun 4, 2026	49.21	49.21	49.21	49.21	49.03	0.13%	4
Jun 3, 2026	49.14	49.14	49.14	49.14	48.96	-0.26%	2
Jun 2, 2026	49.27	49.27	49.27	49.27	49.09	0.08%	2
Jun 1, 2026	49.23	49.23	49.23	49.23	49.05	-0.12%	2
May 29, 2026	49.47	49.47	49.47	49.47	49.11	0.07%	2
May 28, 2026	49.43	49.43	49.43	49.43	49.08	0.25%	2
May 27, 2026	49.31	49.31	49.31	49.31	48.95	0.07%	2
May 26, 2026	49.27	49.27	49.27	49.27	48.92	0.42%	2
May 22, 2026	49.06	49.06	49.06	49.06	48.71	0.19%	2
May 21, 2026	48.97	48.97	48.97	48.97	48.62	0.05%	22
May 20, 2026	48.95	48.95	48.95	48.95	48.60	0.75%	2
May 19, 2026	48.58	48.58	48.58	48.58	48.24	-0.52%	4
May 18, 2026	48.84	48.84	48.84	48.84	48.49	0.08%	-
May 15, 2026	48.80	48.80	48.80	48.80	48.45	-0.97%	-
May 14, 2026	49.27	49.27	49.27	49.27	48.92	-0.06%	-