ZHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	23.30	23.34	23.17	23.31	23.31	-0.02%	5,698
Jun 5, 2026	23.52	23.52	23.31	23.31	23.31	-2.19%	878
Jun 4, 2026	23.83	23.83	23.83	23.83	23.83	0.18%	99
Jun 3, 2026	23.84	23.84	23.79	23.79	23.79	-0.60%	390
Jun 2, 2026	23.86	23.93	23.86	23.93	23.93	0.23%	638
Jun 1, 2026	23.92	23.98	23.85	23.88	23.88	0.14%	1,700
May 29, 2026	23.86	23.91	23.84	23.84	23.84	0.47%	376
May 28, 2026	23.67	23.73	23.65	23.73	23.73	0.26%	731
May 27, 2026	23.78	23.84	23.60	23.67	23.67	-0.04%	3,034
May 26, 2026	23.55	23.68	23.55	23.68	23.68	0.65%	1,177
May 22, 2026	23.46	23.64	23.45	23.53	23.53	0.62%	3,559
May 21, 2026	23.42	23.43	23.24	23.38	23.38	-0.09%	8,758
May 20, 2026	23.38	23.44	23.33	23.40	23.40	0.92%	6,479
May 19, 2026	23.33	23.33	23.19	23.19	23.19	-0.44%	197
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	1.20%	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	1.67%	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	1.31%	14,913
Mar 30, 2026	20.91	20.94	20.85	20.85	20.85	-0.41%	2,814
Mar 27, 2026	21.06	21.12	20.93	20.94	20.93	-1.48%	5,430