ZECP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.91	38.91	38.61	38.80	38.80	0.10%	50,187
Nov 12, 2026	38.86	39.08	38.76	38.76	38.76	-0.33%	80,192
Nov 11, 2026	38.68	38.89	38.63	38.89	38.89	0.59%	127,461
Nov 10, 2026	38.61	38.68	38.47	38.66	38.66	-0.05%	56,577
Nov 9, 2026	38.22	38.80	38.22	38.68	38.68	2.27%	121,721
Nov 6, 2026	37.59	37.97	37.59	37.82	37.82	-0.34%	53,679
Nov 5, 2026	39.22	39.22	37.95	37.95	37.95	-2.79%	23,457
Nov 4, 2026	38.57	39.07	38.57	39.04	39.04	2.39%	37,587
Nov 3, 2026	38.15	38.24	38.09	38.13	38.13	-0.29%	25,477
Nov 2, 2026	38.39	38.49	38.23	38.24	38.24	0.13%	34,296
Oct 30, 2026	38.40	38.50	38.08	38.19	38.19	-0.57%	57,661
Oct 29, 2026	38.35	38.41	38.28	38.41	38.41	0.37%	37,383
Oct 28, 2026	38.18	38.34	38.16	38.27	38.27	0.26%	30,797
Oct 27, 2026	38.12	38.21	38.00	38.17	38.17	0.10%	58,599
Oct 26, 2026	38.11	38.21	38.05	38.13	38.13	0.45%	20,258
Oct 23, 2026	38.08	38.13	37.94	37.96	37.96	-0.99%	48,556
Oct 22, 2026	38.20	38.34	38.15	38.34	38.34	0.18%	30,973
Oct 21, 2026	38.14	38.28	38.10	38.27	38.27	0.24%	22,440
Oct 20, 2026	38.07	38.23	38.05	38.18	38.18	0.47%	31,412
Oct 19, 2026	38.14	38.14	38.00	38.00	38.00	-0.29%	44,278
Oct 16, 2026	38.33	38.36	38.00	38.11	38.11	-0.21%	43,549
Oct 15, 2026	38.02	38.24	38.02	38.19	38.19	0.66%	32,697
Oct 14, 2026	37.84	38.01	37.80	37.94	37.94	0.13%	58,424
Oct 13, 2026	38.21	38.21	37.87	37.89	37.89	-0.53%	21,267
Oct 12, 2026	38.02	38.09	38.00	38.09	38.09	0.46%	45,181
Oct 9, 2026	37.78	37.96	37.74	37.92	37.92	0.55%	13,232
Oct 8, 2026	37.58	37.71	37.52	37.71	37.71	0.24%	33,101
Oct 7, 2026	37.62	37.74	37.55	37.62	37.62	-0.49%	44,626
Oct 6, 2026	37.69	37.87	37.65	37.81	37.81	0.84%	27,154
Oct 5, 2026	37.44	37.59	37.32	37.49	37.49	0.24%	33,394
Oct 2, 2026	37.57	37.57	37.30	37.40	37.40	0.75%	34,704
Oct 1, 2026	37.28	37.28	36.96	37.12	37.12	0.03%	89,740
Sep 30, 2026	37.40	37.43	37.11	37.11	37.11	-0.48%	28,209
Sep 29, 2026	37.26	37.30	37.10	37.29	37.29	-0.11%	52,186
Sep 28, 2026	37.39	37.39	37.24	37.33	37.33	-0.36%	22,103
Sep 25, 2026	37.36	37.51	37.22	37.47	37.47	0.82%	33,683
Sep 24, 2026	37.11	37.22	37.02	37.16	37.16	-0.03%	37,899
Sep 23, 2026	37.40	37.47	37.15	37.17	37.17	-0.75%	24,023
Sep 22, 2026	37.66	37.66	37.41	37.45	37.45	-0.35%	42,932
Sep 21, 2026	37.46	37.63	37.33	37.58	37.58	0.83%	41,838
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