ZCBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	49.25	49.25	49.25	49.25	49.25	0.11%	8
Jul 1, 2026	49.19	49.19	49.19	49.19	49.19	-0.31%	9
Jun 30, 2026	49.53	49.53	49.53	49.53	49.35	-0.62%	9
Jun 29, 2026	49.84	49.84	49.84	49.84	49.65	0.05%	8
Jun 26, 2026	49.81	49.81	49.81	49.81	49.63	0.24%	3
Jun 25, 2026	49.69	49.69	49.69	49.69	49.51	0.03%	2
Jun 24, 2026	49.68	49.68	49.68	49.68	49.49	0.81%	2
Jun 23, 2026	49.28	49.28	49.28	49.28	49.10	-0.06%	2
Jun 22, 2026	49.31	49.31	49.31	49.31	49.12	-0.30%	452
Jun 18, 2026	49.46	49.46	49.46	49.46	49.27	0.45%	2
Jun 17, 2026	49.23	49.23	49.23	49.23	49.05	-0.58%	2
Jun 16, 2026	49.52	49.52	49.52	49.52	49.34	0.35%	2
Jun 15, 2026	49.35	49.35	49.35	49.35	49.17	0.15%	2
Jun 12, 2026	49.27	49.27	49.27	49.27	49.09	-0.26%	2
Jun 11, 2026	49.40	49.40	49.40	49.40	49.22	0.87%	45
Jun 10, 2026	48.98	48.98	48.98	48.98	48.80	-0.16%	2
Jun 9, 2026	49.01	49.05	49.01	49.05	48.87	0.33%	530
Jun 8, 2026	48.89	48.89	48.89	48.89	48.71	-0.11%	2
Jun 5, 2026	48.95	48.95	48.95	48.95	48.77	-0.61%	3
Jun 4, 2026	49.25	49.25	49.25	49.25	49.07	0.14%	3
Jun 3, 2026	49.18	49.18	49.18	49.18	49.00	-0.29%	2
Jun 2, 2026	49.32	49.32	49.32	49.32	49.14	0.10%	2
Jun 1, 2026	49.27	49.27	49.27	49.27	49.09	-0.11%	2
May 29, 2026	49.50	49.50	49.50	49.50	49.14	0.07%	2
May 28, 2026	49.47	49.47	49.47	49.47	49.11	0.29%	2
May 27, 2026	49.32	49.32	49.32	49.32	48.97	0.09%	3
May 26, 2026	49.28	49.28	49.28	49.28	48.92	0.46%	2
May 22, 2026	48.95	49.06	48.95	49.06	48.70	0.24%	502
May 21, 2026	48.94	48.94	48.94	48.94	48.58	0.07%	3
May 20, 2026	48.90	48.90	48.90	48.90	48.55	0.84%	3
May 19, 2026	48.50	48.50	48.50	48.50	48.14	-0.58%	4
May 18, 2026	48.78	48.78	48.78	48.78	48.43	0.06%	-
May 15, 2026	48.75	48.75	48.75	48.75	48.40	-1.05%	-
May 14, 2026	49.27	49.27	49.27	49.27	48.91	-0.05%	2
May 13, 2026	49.30	49.30	49.30	49.30	48.94	-0.03%	-
May 12, 2026	49.32	49.32	49.32	49.32	48.96	-0.42%	-
May 11, 2026	49.52	49.52	49.52	49.52	49.16	-0.42%	-
May 8, 2026	49.73	49.73	49.73	49.73	49.37	0.32%	-
May 7, 2026	49.57	49.57	49.57	49.57	49.21	-0.41%	2
May 6, 2026	49.78	49.78	49.78	49.78	49.42	0.66%	2
May 5, 2026	49.45	49.45	49.45	49.45	49.09	0.15%	-
May 4, 2026	49.38	49.38	49.38	49.38	49.02	-0.42%	1
May 1, 2026	49.59	49.59	49.59	49.59	49.22	0.17%	-
Apr 30, 2026	49.68	49.68	49.68	49.68	49.14	0.11%	-
Apr 29, 2026	49.71	49.71	49.62	49.62	49.08	-0.52%	406
Apr 28, 2026	49.88	49.88	49.88	49.88	49.34	-0.13%	1
Apr 27, 2026	49.95	49.95	49.95	49.95	49.40	-0.25%	1
Apr 24, 2026	50.07	50.07	50.07	50.07	49.53	0.17%	2
Apr 23, 2026	49.98	49.98	49.98	49.98	49.44	-0.17%	-
Apr 22, 2026	50.07	50.07	50.07	50.07	49.52	0.09%	-