ZECP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	32.34	32.45	32.34	32.40	32.40	0.81%	25,483
Jul 2, 2025	31.96	32.14	31.96	32.14	32.14	0.23%	30,434
Jul 1, 2025	31.98	32.11	31.98	32.07	32.07	0.49%	129,820
Jun 30, 2025	31.79	31.99	31.77	31.91	31.91	0.57%	47,024
Jun 27, 2025	31.62	31.84	31.59	31.73	31.73	0.54%	43,441
Jun 26, 2025	31.41	31.57	31.41	31.56	31.56	0.69%	47,064
Jun 25, 2025	31.44	31.44	31.30	31.34	31.34	-0.31%	43,438
Jun 24, 2025	31.25	31.48	31.25	31.44	31.44	0.90%	43,546
Jun 23, 2025	30.87	31.16	30.78	31.16	31.16	1.07%	70,274
Jun 20, 2025	30.98	31.07	30.81	30.83	30.83	-0.19%	64,411
Jun 18, 2025	30.94	31.02	30.88	30.89	30.89	-0.03%	73,916
Jun 17, 2025	30.99	31.07	30.87	30.90	30.90	-0.74%	60,047
Jun 16, 2025	31.12	31.26	31.06	31.13	31.13	0.58%	24,575
Jun 13, 2025	31.06	31.11	30.91	30.95	30.95	-0.93%	10,044
Jun 12, 2025	30.98	31.24	30.98	31.24	31.24	0.42%	20,205
Jun 11, 2025	31.16	31.24	31.01	31.11	31.11	-0.16%	29,370
Jun 10, 2025	31.10	31.16	31.05	31.16	31.16	0.29%	26,114
Jun 9, 2025	31.14	31.16	31.00	31.07	31.07	0.10%	22,560
Jun 6, 2025	31.03	31.16	30.96	31.04	31.04	0.88%	30,006
Jun 5, 2025	30.76	30.93	30.76	30.77	30.77	-0.23%	61,170
Jun 4, 2025	30.85	30.94	30.84	30.84	30.84	-0.06%	27,224
Jun 3, 2025	30.63	30.87	30.62	30.86	30.86	0.26%	87,569
Jun 2, 2025	30.65	30.78	30.42	30.78	30.78	0.16%	45,874
May 30, 2025	30.52	30.76	30.51	30.73	30.73	0.33%	35,071
May 29, 2025	30.60	30.63	30.53	30.63	30.63	0.23%	28,050
May 28, 2025	30.88	30.88	30.51	30.56	30.56	-0.94%	42,496
May 27, 2025	30.95	30.95	30.53	30.85	30.85	1.88%	22,683
May 23, 2025	30.15	30.35	30.15	30.28	30.28	-0.43%	11,363
May 22, 2025	30.38	30.56	30.38	30.41	30.41	-0.10%	53,597
May 21, 2025	30.67	30.83	30.42	30.44	30.44	-1.62%	23,070
May 20, 2025	31.05	31.05	30.85	30.94	30.94	-0.29%	18,090
May 19, 2025	30.79	31.03	30.79	31.03	31.03	0.39%	40,636
May 16, 2025	30.68	30.93	30.68	30.91	30.91	0.62%	20,226
May 15, 2025	30.40	30.72	29.87	30.72	30.72	0.82%	70,628
May 14, 2025	30.55	30.55	30.41	30.47	30.47	-0.26%	61,906
May 13, 2025	30.77	30.77	30.54	30.55	30.55	-0.33%	32,193
May 12, 2025	30.75	30.75	30.42	30.65	30.65	2.44%	31,326
May 9, 2025	30.04	30.08	29.90	29.92	29.92	-0.33%	85,134
May 8, 2025	30.06	30.30	29.97	30.02	30.02	0.13%	32,087
May 7, 2025	30.02	30.04	29.84	29.98	29.98	0.17%	94,265
May 6, 2025	29.88	30.10	29.88	29.93	29.93	-0.63%	35,207
May 5, 2025	30.00	30.26	30.00	30.12	30.12	-0.23%	50,650
May 2, 2025	30.04	30.24	30.04	30.19	30.19	1.44%	184,697
May 1, 2025	29.85	30.01	29.75	29.76	29.76	0.07%	22,860
Apr 30, 2025	29.27	29.79	29.27	29.74	29.74	0.20%	34,157
Apr 29, 2025	29.38	29.68	29.38	29.68	29.68	0.82%	12,245
Apr 28, 2025	29.43	29.48	29.20	29.44	29.44	0.17%	9,590
Apr 25, 2025	29.28	29.40	29.10	29.39	29.39	0.38%	16,744
Apr 24, 2025	28.95	29.32	28.95	29.28	29.28	1.00%	22,586
Apr 23, 2025	29.20	29.37	28.78	28.99	28.99	1.22%	52,240