ZHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	23.33	23.33	23.33	23.33	-	0.16%	192
May 18, 2026	23.25	23.29	23.15	23.29	23.29	-0.44%	1,317
May 15, 2026	23.38	23.39	23.32	23.39	23.39	-1.00%	3,880
May 14, 2026	23.52	23.75	23.47	23.63	23.63	0.86%	1,479
May 13, 2026	23.35	23.45	23.20	23.43	23.43	0.62%	3,200
May 12, 2026	23.19	23.39	23.09	23.29	23.29	-0.47%	5,783
May 11, 2026	22.66	23.40	22.66	23.40	23.39	0.40%	4,828
May 8, 2026	23.32	23.32	23.30	23.30	23.30	0.66%	517
May 7, 2026	23.04	23.15	23.04	23.15	23.15	-0.33%	3,470
May 6, 2026	23.15	23.33	23.09	23.22	23.22	1.52%	3,402
May 5, 2026	23.05	23.05	22.88	22.88	22.88	0.64%	2,181
May 4, 2026	22.73	22.73	22.73	22.73	22.73	-0.32%	120
May 1, 2026	22.80	22.85	22.77	22.81	22.81	-0.04%	3,025
Apr 30, 2026	22.72	22.81	22.72	22.81	22.81	1.21%	624
Apr 29, 2026	22.54	22.54	22.54	22.54	22.54	-0.01%	52
Apr 28, 2026	22.60	22.60	22.54	22.54	22.54	-0.44%	205
Apr 27, 2026	22.64	22.64	22.64	22.64	22.64	0.05%	605
Apr 24, 2026	22.56	22.63	22.56	22.63	22.63	0.62%	1,317
Apr 23, 2026	22.56	22.62	22.38	22.49	22.49	-0.11%	7,167
Apr 22, 2026	22.55	22.55	22.51	22.52	22.52	0.67%	3,674
Apr 21, 2026	22.50	22.50	22.37	22.37	22.37	-0.48%	4,885
Apr 20, 2026	22.52	22.54	22.44	22.48	22.48	-0.26%	2,487
Apr 17, 2026	22.50	22.54	22.50	22.54	22.54	0.90%	751
Apr 16, 2026	22.37	22.37	22.23	22.34	22.34	0.31%	34,924
Apr 15, 2026	22.26	22.29	21.98	22.27	22.27	0.48%	24,501
Apr 14, 2026	21.92	22.16	21.64	22.16	22.16	1.41%	2,658
Apr 13, 2026	21.70	21.85	21.70	21.85	21.85	0.68%	2,190
Apr 10, 2026	21.76	21.76	21.66	21.70	21.70	-0.01%	5,278
Apr 9, 2026	21.58	21.71	21.58	21.71	21.71	0.46%	2,153
Apr 8, 2026	21.67	21.67	21.56	21.61	21.61	1.68%	5,506
Apr 7, 2026	21.21	21.25	21.18	21.25	21.25	-0.02%	1,441
Apr 6, 2026	21.31	21.33	21.20	21.26	21.25	0.13%	6,247
Apr 2, 2026	21.15	21.23	21.15	21.23	21.23	-0.69%	9,163
Apr 1, 2026	21.29	21.43	21.28	21.38	21.38	1.21%	15,536
Mar 31, 2026	20.98	21.12	20.98	21.12	21.12	1.30%	14,913
Mar 30, 2026	20.91	20.94	20.85	20.85	20.85	-0.42%	2,814
Mar 27, 2026	21.06	21.12	20.93	20.94	20.93	-1.47%	5,430
Mar 26, 2026	21.49	21.49	21.24	21.25	21.25	-1.52%	19,930
Mar 25, 2026	21.60	21.62	21.56	21.58	21.58	0.44%	25,862
Mar 24, 2026	21.36	21.57	21.34	21.48	21.48	-0.23%	28,453
Mar 23, 2026	21.60	21.74	21.48	21.53	21.53	1.28%	36,226
Mar 20, 2026	21.50	21.50	21.25	21.26	21.26	-1.62%	3,931
Mar 19, 2026	21.50	21.64	21.47	21.61	21.61	-0.57%	22,053
Mar 18, 2026	21.90	21.90	21.73	21.73	21.73	-1.70%	883
Mar 17, 2026	21.39	22.11	21.39	22.11	22.11	0.67%	28,046
Mar 16, 2026	22.00	22.09	21.94	21.96	21.96	0.75%	12,312
Mar 13, 2026	21.95	21.95	21.80	21.80	21.80	-0.65%	8,637
Mar 12, 2026	21.35	22.08	21.35	21.94	21.94	-1.32%	18,027
Mar 11, 2026	22.30	22.30	22.16	22.23	22.23	0.26%	19,405
Mar 10, 2026	22.15	22.25	22.15	22.17	22.17	-0.17%	351