ZECP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	37.68	37.80	37.68	37.78	37.78	0.37%	31,239
Jul 8, 2026	37.78	37.85	37.59	37.64	37.64	-0.71%	34,158
Jul 7, 2026	38.27	38.27	37.91	37.91	37.91	-0.16%	48,263
Jul 6, 2026	37.96	37.98	37.76	37.97	37.97	-	68,975
Jul 2, 2026	37.77	37.97	37.68	37.97	37.97	0.93%	52,970
Jul 1, 2026	37.58	37.76	37.57	37.62	37.62	-0.32%	91,935
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