ZECP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	37.27	37.28	37.12	37.27	37.27	-	39,604
Sep 17, 2026	37.44	37.49	37.15	37.27	37.27	0.54%	30,505
Sep 16, 2026	37.41	37.41	36.90	37.07	37.07	-0.56%	49,321
Sep 15, 2026	37.40	37.40	37.24	37.28	37.28	-0.77%	38,789
Sep 14, 2026	37.50	37.63	37.46	37.57	37.57	-0.05%	64,087
Sep 11, 2026	37.64	37.66	37.52	37.59	37.59	0.89%	17,691
Sep 10, 2026	37.34	37.39	37.21	37.26	37.26	-0.27%	51,096
Sep 9, 2026	37.44	37.44	37.31	37.36	37.36	-0.64%	20,464
Sep 8, 2026	37.83	37.83	37.59	37.60	37.60	-0.84%	159,906
Sep 4, 2026	38.10	38.10	37.91	37.92	37.92	-0.58%	31,727
Sep 3, 2026	37.97	38.18	37.92	38.14	38.14	0.98%	73,902
Sep 2, 2026	37.79	37.83	37.71	37.77	37.77	0.29%	27,973
Sep 1, 2026	37.78	37.91	37.63	37.66	37.66	-0.63%	91,474
Aug 31, 2026	38.05	38.05	37.88	37.90	37.90	-0.76%	31,646
Aug 28, 2026	38.21	38.35	38.18	38.19	38.19	0.02%	23,060
Aug 27, 2026	38.09	38.24	38.04	38.18	38.18	-0.40%	38,597
Aug 26, 2026	38.31	38.39	38.28	38.34	38.34	0.18%	24,885
Aug 25, 2026	38.35	38.35	38.21	38.27	38.27	-0.14%	12,562
Aug 24, 2026	38.25	38.32	38.23	38.32	38.32	0.50%	29,217
Aug 21, 2026	38.11	38.23	38.10	38.13	38.13	0.37%	57,365
Aug 20, 2026	38.40	38.40	37.96	37.99	37.99	-1.35%	22,628
Aug 19, 2026	38.47	38.69	38.47	38.51	38.51	0.44%	17,042
Aug 18, 2026	38.43	38.43	38.34	38.34	38.34	-0.09%	22,375
Aug 17, 2026	38.41	38.51	38.38	38.38	38.38	-0.27%	35,279
Aug 14, 2026	38.45	38.57	38.45	38.48	38.48	-0.21%	64,391
Aug 13, 2026	38.68	38.71	38.52	38.56	38.56	-0.04%	41,413
Aug 12, 2026	38.54	38.61	38.49	38.58	38.57	0.14%	53,810
Aug 11, 2026	38.73	38.78	38.51	38.52	38.52	-0.41%	47,455
Aug 10, 2026	38.58	38.72	38.58	38.68	38.68	0.05%	67,166
Aug 7, 2026	38.77	38.77	38.54	38.66	38.66	0.18%	42,784
Aug 6, 2026	38.71	38.76	38.48	38.59	38.59	-0.05%	78,794
Aug 5, 2026	38.75	38.84	38.60	38.61	38.61	-	52,192
Aug 4, 2026	38.28	38.69	38.19	38.61	38.61	1.39%	54,362
Aug 3, 2026	38.03	38.12	37.93	38.08	38.08	0.87%	40,462
Jul 31, 2026	37.64	37.80	37.37	37.75	37.75	0.05%	21,730
Jul 30, 2026	37.50	37.73	37.39	37.73	37.73	1.07%	56,371
Jul 29, 2026	37.65	37.77	37.33	37.33	37.33	-1.15%	27,480
Jul 28, 2026	37.68	37.82	37.68	37.77	37.77	0.57%	37,789
Jul 27, 2026	37.57	37.58	37.44	37.55	37.55	0.80%	67,119
Jul 24, 2026	37.15	37.36	37.14	37.25	37.25	0.49%	94,786
Jul 23, 2026	36.97	37.11	36.97	37.07	37.07	-0.46%	51,816
Jul 22, 2026	37.38	37.41	37.19	37.24	37.24	-0.35%	29,131
Jul 21, 2026	37.22	37.39	37.19	37.37	37.37	0.43%	34,807
Jul 20, 2026	37.54	37.54	37.20	37.21	37.21	-0.68%	17,055
Jul 17, 2026	37.62	37.64	37.41	37.47	37.47	-0.89%	71,754
Jul 16, 2026	37.82	37.92	37.75	37.80	37.80	0.29%	58,117
Jul 15, 2026	37.54	37.75	37.54	37.69	37.69	0.36%	40,142
Jul 14, 2026	37.61	37.67	37.51	37.56	37.55	-0.57%	33,173
Jul 13, 2026	37.90	38.00	37.73	37.77	37.77	-0.18%	10,467
Jul 10, 2026	37.73	37.86	37.69	37.84	37.84	0.16%	15,188