ZCBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	47.52	47.52	47.00	47.00	47.00	-1.08%	6
Nov 9, 2026	47.52	47.52	47.52	47.52	47.52	-0.05%	36
Nov 6, 2026	47.54	47.54	47.54	47.54	47.54	-0.19%	7
Nov 5, 2026	47.63	47.63	47.63	47.63	47.63	0.51%	7
Nov 4, 2026	47.39	47.39	47.39	47.39	47.39	0.55%	7
Nov 3, 2026	47.13	47.13	47.13	47.13	47.13	-0.46%	6
Nov 2, 2026	47.35	47.35	47.35	47.35	47.35	0.29%	7
Oct 30, 2026	47.30	47.39	47.30	47.39	47.21	0.51%	508
Oct 29, 2026	47.15	47.15	47.15	47.15	46.97	0.31%	7
Oct 28, 2026	47.01	47.01	47.01	47.01	46.82	-0.22%	9
Oct 27, 2026	47.11	47.11	47.11	47.11	46.93	-0.02%	6
Oct 26, 2026	47.12	47.12	47.12	47.12	46.94	0.09%	27
Oct 23, 2026	47.08	47.08	47.08	47.08	46.90	-0.15%	13
Oct 22, 2026	47.15	47.15	47.15	47.15	46.97	1.37%	9
Oct 21, 2026	46.51	46.51	46.51	46.51	46.33	-0.12%	6
Oct 20, 2026	46.71	46.71	46.57	46.57	46.39	0.25%	506
Oct 19, 2026	46.45	46.45	46.45	46.45	46.27	-0.49%	17
Oct 16, 2026	46.68	46.68	46.68	46.68	46.50	0.01%	6
Oct 15, 2026	46.87	46.87	46.68	46.68	46.50	0.86%	506
Oct 14, 2026	46.28	46.28	46.28	46.28	46.10	0.23%	9
Oct 13, 2026	46.17	46.17	46.17	46.17	45.99	0.29%	6
Oct 12, 2026	46.04	46.04	46.04	46.04	45.86	-0.03%	6
Oct 9, 2026	46.05	46.05	46.05	46.05	45.87	-0.06%	6
Oct 8, 2026	46.08	46.08	46.08	46.08	45.90	0.51%	25
Oct 7, 2026	45.84	45.84	45.84	45.84	45.67	-0.08%	11
Oct 6, 2026	45.88	45.88	45.88	45.88	45.70	0.36%	10
Oct 5, 2026	45.71	45.71	45.71	45.71	45.54	-0.28%	9
Oct 2, 2026	45.84	45.84	45.84	45.84	45.66	-0.31%	11
Oct 1, 2026	45.99	45.99	45.99	45.99	45.81	0.28%	8
Sep 30, 2026	46.04	46.04	46.04	46.04	45.68	-0.24%	366
Sep 29, 2026	46.15	46.15	46.15	46.15	45.79	-0.23%	8
Sep 28, 2026	46.26	46.26	46.26	46.26	45.90	-0.54%	8
Sep 25, 2026	46.51	46.51	46.51	46.51	46.15	-0.06%	18
Sep 24, 2026	46.58	46.58	46.54	46.54	46.17	-0.27%	1,048
Sep 23, 2026	47.18	47.18	46.66	46.66	46.30	-1.32%	448
Sep 22, 2026	47.29	47.29	47.29	47.29	46.92	0.02%	8
Sep 21, 2026	47.28	47.28	47.28	47.28	46.91	0.47%	8
Sep 18, 2026	47.06	47.06	47.06	47.06	46.69	-0.58%	8
Sep 17, 2026	47.33	47.33	47.33	47.33	46.96	0.61%	8
Sep 16, 2026	47.04	47.04	47.04	47.04	46.68	-0.02%	8
Sep 15, 2026	47.05	47.05	47.05	47.05	46.69	-0.38%	10
Sep 14, 2026	47.24	47.24	47.24	47.24	46.87	0.18%	8
Sep 11, 2026	47.15	47.15	47.15	47.15	46.78	-0.18%	28
Sep 10, 2026	47.23	47.23	47.23	47.23	46.87	-0.95%	18
Sep 9, 2026	47.69	47.69	47.69	47.69	47.31	-0.35%	9
Sep 8, 2026	47.85	47.85	47.85	47.85	47.48	-0.07%	9
Sep 4, 2026	47.89	47.89	47.89	47.89	47.52	-0.08%	10
Sep 3, 2026	47.93	47.93	47.93	47.93	47.56	0.11%	9
Sep 2, 2026	47.88	47.88	47.88	47.88	47.50	0.13%	8
Sep 1, 2026	47.81	47.81	47.81	47.81	47.44	-0.34%	28