ZECP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	34.86	34.86	34.65	34.76	34.76	-0.46%	87,242
Mar 10, 2026	34.93	35.22	34.81	34.92	34.92	-0.26%	40,065
Mar 9, 2026	34.39	35.06	34.27	35.01	35.01	0.69%	41,326
Mar 6, 2026	34.69	34.83	34.59	34.77	34.77	-1.08%	20,204
Mar 5, 2026	35.36	35.36	34.95	35.15	35.15	-1.40%	57,845
Mar 4, 2026	35.63	35.73	35.46	35.65	35.65	0.22%	32,286
Mar 3, 2026	35.38	35.67	35.11	35.57	35.57	-0.97%	17,331
Mar 2, 2026	35.75	36.06	35.75	35.92	35.92	-0.02%	109,905
Feb 27, 2026	35.73	35.93	35.73	35.93	35.93	-0.06%	23,289
Feb 26, 2026	36.22	36.22	35.74	35.95	35.95	-0.26%	22,505
Feb 25, 2026	35.94	36.05	35.86	36.04	36.04	0.70%	84,920
Feb 24, 2026	35.52	35.84	35.52	35.79	35.79	0.65%	61,448
Feb 23, 2026	35.80	35.93	35.48	35.56	35.56	-0.81%	68,854
Feb 20, 2026	35.58	35.85	35.53	35.85	35.85	0.73%	41,109
Feb 19, 2026	35.66	35.67	35.47	35.59	35.59	-0.08%	77,929
Feb 18, 2026	35.61	35.71	35.52	35.62	35.62	0.28%	43,046
Feb 17, 2026	35.49	35.63	35.32	35.52	35.52	-0.03%	43,165
Feb 13, 2026	35.44	35.73	35.40	35.53	35.53	0.41%	40,261
Feb 12, 2026	35.95	35.95	35.39	35.39	35.39	-1.33%	68,980
Feb 11, 2026	36.02	36.02	35.82	35.86	35.86	-0.29%	99,198
Feb 10, 2026	36.01	36.15	35.94	35.97	35.97	-0.21%	29,550
Feb 9, 2026	35.95	36.07	35.91	36.04	36.04	0.06%	23,582
Feb 6, 2026	35.66	36.02	35.66	36.02	36.02	1.69%	33,960
Feb 5, 2026	35.40	35.53	35.33	35.42	35.42	-0.64%	68,786
Feb 4, 2026	35.77	35.83	35.58	35.65	35.65	0.19%	42,691
Feb 3, 2026	35.70	35.80	35.41	35.58	35.58	-0.45%	28,754
Feb 2, 2026	35.57	35.74	35.52	35.74	35.74	1.13%	22,490
Jan 30, 2026	35.28	35.35	35.05	35.34	35.34	0.12%	55,090
Jan 29, 2026	35.38	35.38	35.03	35.30	35.30	-0.20%	52,652
Jan 28, 2026	35.42	35.46	35.33	35.37	35.37	-0.48%	197,325
Jan 27, 2026	35.51	35.57	35.47	35.54	35.54	0.20%	136,805
Jan 26, 2026	35.33	35.51	35.33	35.47	35.47	0.74%	92,648
Jan 23, 2026	35.28	35.28	35.13	35.21	35.21	-0.34%	36,067
Jan 22, 2026	35.48	35.48	35.29	35.33	35.33	0.11%	72,295
Jan 21, 2026	35.05	35.39	35.01	35.29	35.29	0.96%	46,758
Jan 20, 2026	35.10	35.27	34.91	34.96	34.96	-1.70%	36,718
Jan 16, 2026	35.56	35.61	35.48	35.56	35.56	-	26,117
Jan 15, 2026	35.64	35.65	35.51	35.56	35.56	0.08%	36,913
Jan 14, 2026	35.39	35.53	35.28	35.53	35.53	0.23%	27,238
Jan 13, 2026	35.49	35.55	35.36	35.45	35.45	-0.12%	24,914
Jan 12, 2026	35.28	35.50	35.28	35.49	35.49	0.14%	29,653
Jan 9, 2026	35.31	35.51	35.31	35.44	35.44	0.34%	25,534
Jan 8, 2026	35.08	35.34	35.08	35.32	35.32	0.51%	37,126
Jan 7, 2026	35.29	35.38	35.14	35.14	35.14	-0.59%	74,988
Jan 6, 2026	34.98	35.36	34.98	35.35	35.35	0.88%	126,126
Jan 5, 2026	34.85	35.14	34.85	35.04	35.04	0.46%	33,781
Jan 2, 2026	34.86	34.91	34.69	34.88	34.88	0.35%	48,330
Dec 31, 2025	35.01	35.01	34.76	34.76	34.76	-0.77%	55,136
Dec 30, 2025	35.05	35.09	35.01	35.03	35.03	-0.20%	68,658
Dec 29, 2025	35.13	35.20	35.06	35.10	35.10	-1.07%	33,176