ZCBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	49.27	49.27	49.27	49.27	49.27	-0.26%	2
Jun 11, 2026	49.40	49.40	49.40	49.40	49.40	0.87%	45
Jun 10, 2026	48.98	48.98	48.98	48.98	48.98	-0.16%	2
Jun 9, 2026	49.01	49.05	49.01	49.05	49.05	0.33%	530
Jun 8, 2026	48.89	48.89	48.89	48.89	48.89	-0.11%	2
Jun 5, 2026	48.95	48.95	48.95	48.95	48.95	-0.61%	3
Jun 4, 2026	49.25	49.25	49.25	49.25	49.25	0.14%	3
Jun 3, 2026	49.18	49.18	49.18	49.18	49.18	-0.29%	2
Jun 2, 2026	49.32	49.32	49.32	49.32	49.32	0.10%	2
Jun 1, 2026	49.27	49.27	49.27	49.27	49.27	-0.11%	2
May 29, 2026	49.50	49.50	49.50	49.50	49.32	0.07%	2
May 28, 2026	49.47	49.47	49.47	49.47	49.29	0.29%	2
May 27, 2026	49.32	49.32	49.32	49.32	49.15	0.09%	3
May 26, 2026	49.28	49.28	49.28	49.28	49.10	0.46%	2
May 22, 2026	48.95	49.06	48.95	49.06	48.88	0.24%	502
May 21, 2026	48.94	48.94	48.94	48.94	48.76	0.07%	3
May 20, 2026	48.90	48.90	48.90	48.90	48.73	0.84%	3
May 19, 2026	48.50	48.50	48.50	48.50	48.32	-0.58%	4
May 18, 2026	48.78	48.78	48.78	48.78	48.61	0.06%	-
May 15, 2026	48.75	48.75	48.75	48.75	48.58	-1.05%	-
May 14, 2026	49.27	49.27	49.27	49.27	49.09	-0.05%	2
May 13, 2026	49.30	49.30	49.30	49.30	49.12	-0.03%	-
May 12, 2026	49.32	49.32	49.32	49.32	49.14	-0.42%	-
May 11, 2026	49.52	49.52	49.52	49.52	49.34	-0.42%	-
May 8, 2026	49.73	49.73	49.73	49.73	49.55	0.32%	-
May 7, 2026	49.57	49.57	49.57	49.57	49.39	-0.41%	2
May 6, 2026	49.78	49.78	49.78	49.78	49.60	0.66%	2
May 5, 2026	49.45	49.45	49.45	49.45	49.27	0.15%	-
May 4, 2026	49.38	49.38	49.38	49.38	49.20	-0.42%	1
May 1, 2026	49.59	49.59	49.59	49.59	49.41	0.17%	-
Apr 30, 2026	49.68	49.68	49.68	49.68	49.32	0.11%	-
Apr 29, 2026	49.71	49.71	49.62	49.62	49.26	-0.52%	406
Apr 28, 2026	49.88	49.88	49.88	49.88	49.52	-0.13%	1
Apr 27, 2026	49.95	49.95	49.95	49.95	49.58	-0.25%	1
Apr 24, 2026	50.07	50.07	50.07	50.07	49.71	0.17%	2
Apr 23, 2026	49.98	49.98	49.98	49.98	49.62	-0.17%	-
Apr 22, 2026	50.07	50.07	50.07	50.07	49.71	0.09%	-
Apr 21, 2026	50.02	50.02	50.02	50.02	49.66	-0.46%	-
Apr 20, 2026	50.25	50.25	50.25	50.25	49.89	-0.11%	-
Apr 17, 2026	50.31	50.31	50.31	50.31	49.95	0.60%	-
Apr 16, 2026	50.01	50.01	50.01	50.01	49.65	-0.25%	-
Apr 15, 2026	50.13	50.13	50.13	50.13	49.77	-0.22%	-
Apr 14, 2026	50.25	50.25	50.25	50.25	49.88	0.40%	-
Apr 13, 2026	50.04	50.04	50.04	50.04	49.68	0.24%	100
Apr 10, 2026	49.92	49.92	49.92	49.92	49.56	-0.24%	-
Apr 9, 2026	50.04	50.04	50.04	50.04	49.68	-0.06%	1
Apr 8, 2026	50.07	50.07	50.07	50.07	49.71	0.31%	1
Apr 7, 2026	49.92	49.92	49.92	49.92	49.56	0.20%	3
Apr 6, 2026	49.81	49.81	49.81	49.81	49.45	-0.25%	1
Apr 3, 2026	49.94	49.94	49.94	49.94	49.58	-	2