ZECP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	37.67	37.82	37.62	37.74	37.74	0.33%	31,989
Jun 29, 2026	37.48	37.63	37.40	37.62	37.62	0.91%	16,337
Jun 26, 2026	37.17	37.35	37.17	37.28	37.28	0.51%	24,426
Jun 25, 2026	37.25	37.43	37.04	37.09	37.09	-0.03%	63,589
Jun 24, 2026	37.18	37.35	37.07	37.10	37.10	0.08%	41,156
Jun 23, 2026	36.97	37.11	36.96	37.07	37.07	-0.12%	32,428
Jun 22, 2026	37.17	37.22	37.04	37.12	37.12	-0.27%	54,134
Jun 18, 2026	37.28	37.28	37.15	37.22	37.22	0.39%	21,077
Jun 17, 2026	37.55	37.64	37.07	37.07	37.07	-1.40%	40,174
Jun 16, 2026	37.64	37.71	37.57	37.60	37.60	0.12%	29,074
Jun 15, 2026	37.55	37.71	37.53	37.55	37.55	0.78%	29,247
Jun 12, 2026	37.05	37.33	37.01	37.26	37.26	0.43%	19,647
Jun 11, 2026	36.68	37.12	36.68	37.10	37.10	1.06%	11,246
Jun 10, 2026	37.15	37.20	36.69	36.71	36.71	-0.86%	15,349
Jun 9, 2026	37.05	37.24	36.60	37.03	37.03	0.24%	62,349
Jun 8, 2026	37.14	37.26	36.94	36.94	36.94	-0.37%	32,203
Jun 5, 2026	37.36	37.49	37.00	37.08	37.08	-1.21%	140,885
Jun 4, 2026	37.27	37.53	37.25	37.53	37.53	1.51%	44,810
Jun 3, 2026	37.05	37.12	36.97	36.97	36.97	-0.48%	59,672
Jun 2, 2026	36.77	37.15	36.77	37.15	37.15	0.52%	136,106
Jun 1, 2026	36.94	37.02	36.85	36.96	36.96	-0.44%	29,125
May 29, 2026	37.09	37.13	37.02	37.12	37.12	-0.01%	65,040
May 28, 2026	37.00	37.22	37.00	37.13	37.13	0.09%	51,857
May 27, 2026	37.15	37.26	37.08	37.09	37.09	-0.19%	26,508
May 26, 2026	37.17	37.20	37.11	37.16	37.16	0.30%	29,480
May 22, 2026	37.07	37.15	37.02	37.05	37.05	0.60%	29,688
May 21, 2026	36.62	36.89	36.56	36.83	36.83	0.38%	102,344
May 20, 2026	36.50	36.88	36.38	36.69	36.69	0.44%	34,901
May 19, 2026	36.52	36.70	36.52	36.53	36.53	-0.41%	35,116
May 18, 2026	36.61	36.76	36.55	36.68	36.68	0.14%	33,199
May 15, 2026	36.66	36.77	36.61	36.63	36.63	-0.60%	30,171
May 14, 2026	36.63	36.88	36.63	36.85	36.85	0.63%	19,754
May 13, 2026	36.40	36.66	36.36	36.62	36.62	0.25%	24,117
May 12, 2026	36.45	36.54	36.28	36.53	36.53	0.25%	23,125
May 11, 2026	36.48	36.52	36.35	36.44	36.44	-0.15%	56,857
May 8, 2026	36.65	36.66	36.49	36.49	36.49	-0.10%	38,301
May 7, 2026	36.84	36.84	36.46	36.53	36.53	-0.57%	36,591
May 6, 2026	36.66	36.74	36.59	36.74	36.74	0.96%	21,989
May 5, 2026	36.24	36.45	36.22	36.39	36.39	0.90%	38,141
May 4, 2026	36.17	36.34	36.04	36.07	36.07	-0.74%	104,427
May 1, 2026	36.50	36.61	36.34	36.34	36.34	-0.07%	75,302
Apr 30, 2026	35.84	36.39	35.84	36.36	36.36	2.25%	29,926
Apr 29, 2026	35.54	35.56	35.46	35.56	35.56	-0.36%	43,667
Apr 28, 2026	35.84	35.84	35.64	35.69	35.69	-0.22%	12,890
Apr 27, 2026	35.75	35.90	35.75	35.77	35.77	-0.41%	27,980
Apr 24, 2026	35.94	35.98	35.84	35.92	35.92	-0.25%	27,736
Apr 23, 2026	35.89	36.12	35.87	36.01	36.01	-0.01%	14,265
Apr 22, 2026	36.02	36.09	35.93	36.01	36.01	0.64%	86,768
Apr 21, 2026	36.17	36.17	35.77	35.78	35.78	-0.69%	33,126
Apr 20, 2026	36.05	36.15	35.97	36.03	36.03	-0.08%	58,602