ZCBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	46.72	46.72	46.72	46.72	46.72	0.18%	6
Oct 19, 2026	46.64	46.64	46.64	46.64	46.64	-0.41%	6
Oct 16, 2026	46.83	46.83	46.83	46.83	46.83	0.09%	6
Oct 15, 2026	47.00	47.00	46.79	46.79	46.79	0.75%	1,007
Oct 14, 2026	46.44	46.44	46.44	46.44	46.44	0.17%	7
Oct 13, 2026	46.36	46.36	46.36	46.36	46.36	0.19%	6
Oct 12, 2026	46.28	46.28	46.28	46.28	46.28	-0.03%	6
Oct 9, 2026	46.29	46.29	46.29	46.29	46.29	-0.06%	6
Oct 8, 2026	46.31	46.31	46.31	46.31	46.31	0.39%	9
Oct 7, 2026	46.13	46.13	46.13	46.13	46.13	-0.06%	9
Oct 6, 2026	46.16	46.16	46.16	46.16	46.16	0.32%	9
Oct 5, 2026	46.01	46.01	46.01	46.01	46.01	-0.16%	13
Oct 2, 2026	46.09	46.09	46.09	46.09	46.09	-0.30%	11
Oct 1, 2026	46.23	46.23	46.23	46.23	46.23	0.43%	8
Sep 30, 2026	46.21	46.21	46.21	46.21	46.03	-0.35%	73
Sep 29, 2026	46.37	46.37	46.37	46.37	46.19	-0.15%	8
Sep 28, 2026	46.44	46.44	46.44	46.44	46.26	-0.51%	8
Sep 25, 2026	46.68	46.68	46.68	46.68	46.50	0.37%	9
Sep 24, 2026	46.50	46.50	46.50	46.50	46.32	-0.55%	11
Sep 23, 2026	46.76	46.76	46.76	46.76	46.58	-1.21%	11
Sep 22, 2026	47.33	47.33	47.33	47.33	47.15	0.04%	9
Sep 21, 2026	47.31	47.31	47.31	47.31	47.13	0.41%	9
Sep 18, 2026	47.12	47.12	47.12	47.12	46.94	-0.53%	9
Sep 17, 2026	47.37	47.37	47.37	47.37	47.19	0.59%	9
Sep 16, 2026	47.09	47.09	47.09	47.09	46.91	-0.09%	9
Sep 15, 2026	47.14	47.14	47.14	47.14	46.96	-0.14%	8
Sep 14, 2026	47.20	47.20	47.20	47.20	47.02	-0.08%	8
Sep 11, 2026	47.24	47.24	47.24	47.24	47.06	-0.19%	8
Sep 10, 2026	47.33	47.33	47.33	47.33	47.15	-0.86%	8
Sep 9, 2026	47.74	47.74	47.74	47.74	47.56	-0.32%	9
Sep 8, 2026	47.90	47.90	47.90	47.90	47.71	-0.08%	9
Sep 4, 2026	47.94	47.94	47.94	47.94	47.75	-0.09%	9
Sep 3, 2026	47.98	47.98	47.98	47.98	47.79	0.10%	10
Sep 2, 2026	47.93	47.93	47.93	47.93	47.74	0.12%	8
Sep 1, 2026	47.87	47.87	47.87	47.87	47.69	-0.31%	48
Aug 31, 2026	48.20	48.20	48.20	48.20	47.83	-0.19%	9
Aug 28, 2026	48.29	48.29	48.29	48.29	47.93	-0.46%	8
Aug 27, 2026	48.51	48.51	48.51	48.51	48.15	-0.09%	8
Aug 26, 2026	48.56	48.56	48.56	48.56	48.19	-0.30%	28
Aug 25, 2026	48.70	48.70	48.70	48.70	48.33	0.61%	8
Aug 24, 2026	48.41	48.41	48.41	48.41	48.04	0.21%	8
Aug 21, 2026	48.31	48.31	48.31	48.31	47.94	-0.23%	8
Aug 20, 2026	48.42	48.42	48.42	48.42	48.06	-0.37%	8
Aug 19, 2026	48.60	48.60	48.60	48.60	48.23	0.42%	8
Aug 18, 2026	48.40	48.40	48.40	48.40	48.03	0.10%	8
Aug 17, 2026	48.35	48.35	48.35	48.35	47.98	-0.25%	8
Aug 14, 2026	48.47	48.47	48.47	48.47	48.11	-0.27%	8
Aug 13, 2026	48.61	48.61	48.61	48.61	48.24	0.39%	8
Aug 12, 2026	48.42	48.42	48.42	48.42	48.05	0.09%	28
Aug 11, 2026	48.38	48.38	48.38	48.38	48.01	0.09%	9