ZECP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	34.33	34.33	34.16	34.23	34.23	0.77%	35,081
Oct 23, 2025	33.93	34.04	33.89	33.97	33.97	0.27%	44,657
Oct 22, 2025	34.06	34.09	33.84	33.88	33.88	-0.76%	58,580
Oct 21, 2025	34.21	34.21	34.08	34.14	34.14	0.23%	23,594
Oct 20, 2025	33.91	34.15	33.90	34.06	34.06	1.04%	64,188
Oct 17, 2025	33.47	33.79	33.47	33.71	33.71	0.69%	48,203
Oct 16, 2025	33.83	33.85	33.39	33.48	33.48	-1.10%	24,386
Oct 15, 2025	33.89	34.02	33.60	33.85	33.85	0.21%	22,331
Oct 14, 2025	33.29	33.84	33.29	33.78	33.78	0.84%	101,526
Oct 13, 2025	33.45	33.59	33.39	33.50	33.50	0.72%	17,957
Oct 10, 2025	33.89	34.04	33.24	33.26	33.26	-1.74%	62,200
Oct 9, 2025	34.06	34.06	33.78	33.85	33.85	-0.35%	18,193
Oct 8, 2025	33.93	34.06	33.87	33.97	33.97	0.35%	114,394
Oct 7, 2025	34.00	34.00	33.83	33.85	33.85	-0.47%	25,716
Oct 6, 2025	33.91	34.01	33.87	34.01	34.01	0.44%	28,898
Oct 3, 2025	33.76	33.99	33.75	33.86	33.86	0.30%	50,342
Oct 2, 2025	33.71	33.78	33.59	33.76	33.76	0.06%	77,705
Oct 1, 2025	33.56	33.77	33.51	33.74	33.74	0.36%	81,153
Sep 30, 2025	33.47	33.63	33.43	33.62	33.62	0.36%	138,435
Sep 29, 2025	33.51	33.53	33.40	33.50	33.50	0.09%	36,372
Sep 26, 2025	33.36	33.51	33.36	33.47	33.47	0.60%	43,305
Sep 25, 2025	33.29	33.38	33.13	33.27	33.27	-0.45%	103,461
Sep 24, 2025	33.50	33.55	33.39	33.42	33.42	-0.41%	146,925
Sep 23, 2025	33.67	33.70	33.50	33.56	33.56	-0.31%	30,712
Sep 22, 2025	33.48	33.66	33.48	33.66	33.66	0.51%	9,351
Sep 19, 2025	33.40	33.49	33.30	33.49	33.49	0.60%	13,751
Sep 18, 2025	33.28	33.38	33.19	33.29	33.29	0.30%	60,556
Sep 17, 2025	33.10	33.28	33.10	33.19	33.19	0.39%	101,365
Sep 16, 2025	33.15	33.15	33.02	33.06	33.06	-0.17%	18,214
Sep 15, 2025	33.17	33.21	33.07	33.12	33.12	0.20%	24,785
Sep 12, 2025	33.16	33.16	33.02	33.05	33.05	-0.47%	64,490
Sep 11, 2025	32.97	33.24	32.97	33.21	33.21	1.24%	53,466
Sep 10, 2025	33.07	33.07	32.79	32.80	32.80	-1.00%	29,460
Sep 9, 2025	33.05	33.14	33.05	33.13	33.13	0.09%	13,161
Sep 8, 2025	33.05	33.10	32.98	33.10	33.10	0.03%	33,795
Sep 5, 2025	33.28	33.31	32.96	33.09	33.09	-0.45%	49,091
Sep 4, 2025	32.99	33.24	32.95	33.24	33.24	0.67%	34,075
Sep 3, 2025	32.86	33.02	32.82	33.02	33.02	0.82%	36,695
Sep 2, 2025	32.72	32.79	32.57	32.75	32.75	-0.58%	60,196
Aug 29, 2025	32.98	33.03	32.86	32.94	32.94	-0.27%	24,353
Aug 28, 2025	32.96	33.04	32.92	33.03	33.03	0.36%	34,016
Aug 27, 2025	32.76	32.97	32.76	32.91	32.91	0.30%	32,545
Aug 26, 2025	32.71	32.85	32.68	32.81	32.81	0.43%	62,202
Aug 25, 2025	32.92	32.92	32.67	32.67	32.67	-0.82%	39,203
Aug 22, 2025	32.93	33.01	32.89	32.94	32.94	1.10%	35,017
Aug 21, 2025	32.65	32.65	32.55	32.58	32.58	-0.46%	36,361
Aug 20, 2025	32.72	32.78	32.63	32.73	32.73	0.06%	51,355
Aug 19, 2025	32.71	32.81	32.63	32.71	32.71	0.25%	29,368
Aug 18, 2025	32.59	32.67	32.59	32.63	32.63	-0.12%	15,484
Aug 15, 2025	32.76	32.76	32.64	32.67	32.67	-0.40%	47,885