ZECP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	33.15	33.15	33.02	33.07	-	-0.14%	17,047
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
Aug 14, 2025	32.64	32.81	32.64	32.80	32.80	0.06%	31,314
Aug 13, 2025	32.84	32.84	32.69	32.78	32.78	0.28%	96,983
Aug 12, 2025	32.44	32.69	32.44	32.69	32.69	0.71%	198,043
Aug 11, 2025	32.54	32.54	32.40	32.46	32.46	-0.34%	20,261
Aug 8, 2025	32.42	32.59	32.42	32.57	32.57	0.68%	380,457
Aug 7, 2025	32.61	32.61	32.23	32.35	32.35	-0.49%	66,689
Aug 6, 2025	32.39	32.53	32.35	32.51	32.51	0.40%	26,921
Aug 5, 2025	32.52	32.59	32.37	32.38	32.38	-0.55%	67,471
Aug 4, 2025	32.18	32.56	32.18	32.56	32.56	1.54%	43,222
Aug 1, 2025	32.08	32.17	31.98	32.07	32.07	-0.86%	22,593
Jul 31, 2025	32.67	32.72	32.34	32.34	32.34	-1.03%	39,760
Jul 30, 2025	32.81	32.86	32.53	32.68	32.68	-0.18%	55,329
Jul 29, 2025	32.76	32.77	32.68	32.74	32.74	0.45%	35,188
Jul 28, 2025	32.69	32.71	32.57	32.59	32.59	-0.51%	9,068
Jul 25, 2025	32.59	32.78	32.59	32.76	32.76	0.55%	131,015
Jul 24, 2025	32.62	32.67	32.56	32.58	32.58	0.03%	45,512
Jul 23, 2025	32.54	32.61	32.40	32.57	32.57	0.36%	29,651
Jul 22, 2025	32.21	32.45	32.21	32.45	32.45	0.62%	58,551
Jul 21, 2025	32.24	32.41	32.24	32.25	32.25	0.14%	16,043
Jul 18, 2025	32.36	32.36	32.20	32.21	32.21	-0.19%	29,804
Jul 17, 2025	32.16	32.32	32.12	32.27	32.27	0.70%	27,395
Jul 16, 2025	31.93	32.08	31.76	32.05	32.05	0.40%	20,206
Jul 15, 2025	32.08	32.09	31.92	31.92	31.92	-0.78%	33,695
Jul 14, 2025	32.12	32.19	32.09	32.17	32.17	0.29%	27,107
Jul 11, 2025	32.06	32.15	32.05	32.08	32.08	-0.65%	63,486
Jul 10, 2025	32.18	32.33	32.18	32.29	32.29	0.40%	28,078
Jul 9, 2025	32.17	32.18	32.04	32.16	32.16	0.29%	17,695
Jul 8, 2025	32.11	32.14	32.04	32.07	32.07	-0.29%	13,835