ZECP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	35.35	35.49	35.35	35.49	35.49	0.42%	703
Dec 23, 2025	35.22	35.36	35.22	35.34	35.34	0.08%	1,134
Dec 22, 2025	35.18	35.34	35.16	35.31	35.31	0.51%	35,396
Dec 19, 2025	35.09	35.16	35.08	35.13	35.13	0.31%	26,163
Dec 18, 2025	35.03	35.09	34.97	35.02	35.02	0.43%	630
Dec 17, 2025	35.14	35.18	34.86	34.87	34.87	-0.63%	86,378
Dec 16, 2025	35.26	35.26	34.94	35.09	35.09	-0.54%	45,183
Dec 15, 2025	35.34	35.34	35.18	35.28	35.28	0.17%	43,261
Dec 12, 2025	35.39	35.40	35.09	35.22	35.22	-0.23%	69,475
Dec 11, 2025	34.99	35.34	34.99	35.30	35.30	0.66%	36,560
Dec 10, 2025	34.81	35.15	34.78	35.07	35.07	0.72%	42,216
Dec 9, 2025	35.00	35.04	34.80	34.82	34.82	-0.23%	54,600
Dec 8, 2025	35.06	35.07	34.84	34.90	34.90	-0.84%	37,912
Dec 5, 2025	35.28	35.31	35.13	35.20	35.20	-0.07%	25,089
Dec 4, 2025	35.26	35.26	35.12	35.22	35.22	-0.11%	69,946
Dec 3, 2025	35.12	35.29	35.04	35.26	35.26	0.51%	69,288
Dec 2, 2025	35.12	35.15	35.01	35.08	35.08	0.11%	69,015
Dec 1, 2025	35.15	35.26	35.04	35.04	35.04	-0.79%	48,760
Nov 28, 2025	35.24	35.32	35.19	35.32	35.32	0.44%	38,936
Nov 26, 2025	35.11	35.25	35.09	35.17	35.17	0.42%	102,064
Nov 25, 2025	34.64	35.05	34.62	35.02	35.02	1.30%	34,167
Nov 24, 2025	34.48	34.63	34.42	34.57	34.57	0.79%	72,044
Nov 21, 2025	34.12	34.50	34.04	34.30	34.30	1.27%	67,412
Nov 20, 2025	34.52	34.64	33.87	33.87	33.87	-0.76%	42,871
Nov 19, 2025	34.11	34.31	34.02	34.13	34.13	0.12%	72,073
Nov 18, 2025	34.13	34.24	33.93	34.09	34.09	-0.23%	46,469
Nov 17, 2025	34.34	34.54	34.07	34.17	34.17	-0.64%	71,723
Nov 14, 2025	34.23	34.54	34.22	34.39	34.39	-0.32%	61,334
Nov 13, 2025	34.77	34.82	34.48	34.50	34.50	-1.00%	47,922
Nov 12, 2025	34.82	34.91	34.80	34.85	34.85	0.40%	44,254
Nov 11, 2025	34.48	34.73	34.48	34.71	34.71	0.70%	56,918
Nov 10, 2025	34.34	34.49	34.20	34.47	34.47	0.94%	57,244
Nov 7, 2025	33.97	34.15	33.88	34.15	34.15	0.32%	26,064
Nov 6, 2025	34.22	34.22	34.00	34.04	34.04	-0.67%	31,802
Nov 5, 2025	34.08	34.33	34.08	34.27	34.27	0.68%	80,589
Nov 4, 2025	34.02	34.14	33.99	34.04	34.04	-0.29%	50,867
Nov 3, 2025	34.18	34.18	33.94	34.14	34.14	-0.32%	21,428
Oct 31, 2025	34.20	34.31	34.12	34.25	34.25	0.03%	13,103
Oct 30, 2025	34.24	34.48	34.22	34.24	34.24	0.06%	38,861
Oct 29, 2025	34.33	34.39	34.12	34.22	34.22	-0.09%	53,282
Oct 28, 2025	34.50	34.50	34.25	34.25	34.25	-0.64%	39,465
Oct 27, 2025	34.38	34.47	34.30	34.47	34.47	0.70%	67,422
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