ZTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	52.14	52.14	52.08	52.08	52.08	-0.14%	256
Jun 26, 2025	52.16	52.16	52.16	52.16	52.16	0.29%	3
Jun 25, 2025	52.02	52.02	52.00	52.00	52.00	-	300
Jun 24, 2025	51.90	52.00	51.90	52.00	52.00	0.30%	129
Jun 23, 2025	51.75	51.85	51.74	51.85	51.85	0.11%	41,511
Jun 20, 2025	51.79	51.79	51.79	51.79	51.79	0.21%	3,806
Jun 18, 2025	51.66	51.68	51.66	51.68	51.68	0.16%	3,806
Jun 17, 2025	51.60	51.60	51.56	51.60	51.60	-0.57%	239,581
Jun 16, 2025	51.89	51.90	51.86	51.90	51.63	0.27%	10,101
Jun 13, 2025	51.76	51.76	51.76	51.76	51.49	-0.18%	1
Jun 12, 2025	51.85	51.85	51.85	51.85	51.58	-	2
Jun 11, 2025	51.85	51.85	51.85	51.85	51.58	0.05%	97
Jun 10, 2025	51.82	51.82	51.82	51.82	51.56	0.10%	41
Jun 9, 2025	51.77	51.77	51.77	51.77	51.50	0.13%	90
Jun 6, 2025	51.70	51.70	51.70	51.70	51.44	-0.04%	51
Jun 5, 2025	51.72	51.72	51.72	51.72	51.46	-0.16%	51
Jun 4, 2025	51.81	51.81	51.81	51.81	51.54	0.20%	14
Jun 3, 2025	51.70	51.70	51.70	51.70	51.44	0.17%	31
Jun 2, 2025	51.61	51.61	51.61	51.61	51.35	-0.04%	1
May 30, 2025	51.63	51.63	51.63	51.63	51.37	0.10%	3
May 29, 2025	51.59	51.59	51.56	51.58	51.32	0.06%	200
May 28, 2025	51.55	51.55	51.55	51.55	51.29	-0.04%	18
May 27, 2025	51.57	51.57	51.57	51.57	51.31	0.68%	20
May 23, 2025	51.22	51.22	51.22	51.22	50.96	-0.12%	30
May 22, 2025	51.22	51.29	51.22	51.29	51.02	0.13%	29,751
May 21, 2025	51.42	51.42	51.22	51.22	50.96	-0.51%	201
May 20, 2025	51.48	51.48	51.48	51.48	51.22	-0.09%	51
May 19, 2025	51.48	51.53	51.48	51.53	51.26	-0.04%	821
May 16, 2025	51.50	51.55	51.50	51.55	51.28	-0.55%	4,535
May 15, 2025	51.80	51.83	51.80	51.83	51.26	0.24%	264
May 14, 2025	51.71	51.71	51.71	51.71	51.13	-0.23%	30
May 13, 2025	51.87	51.87	51.83	51.83	51.25	0.14%	468
May 12, 2025	51.75	51.75	51.75	51.75	51.18	0.68%	25
May 9, 2025	51.40	51.40	51.40	51.40	50.83	0.09%	9
May 8, 2025	51.36	51.36	51.36	51.36	50.79	0.04%	51
May 7, 2025	51.34	51.34	51.34	51.34	50.77	0.07%	26
May 6, 2025	51.30	51.30	51.30	51.30	50.73	-0.07%	8
May 5, 2025	51.34	51.34	51.34	51.34	50.77	-0.01%	5
May 2, 2025	51.35	51.35	51.35	51.35	50.78	0.25%	2
May 1, 2025	51.22	51.22	51.22	51.22	50.65	0.07%	74
Apr 30, 2025	51.18	51.18	51.18	51.18	50.62	-0.46%	5
Apr 29, 2025	51.42	51.42	51.42	51.42	50.85	0.22%	5
Apr 28, 2025	51.31	51.31	51.31	51.31	50.74	0.03%	1
Apr 25, 2025	51.30	51.30	51.30	51.30	50.73	0.10%	7
Apr 24, 2025	51.24	51.24	51.24	51.24	50.68	0.59%	7
Apr 23, 2025	50.94	50.94	50.94	50.94	50.38	0.52%	43
Apr 22, 2025	50.67	50.68	50.65	50.68	50.12	0.41%	13,663
Apr 21, 2025	50.49	50.49	50.47	50.47	49.91	-0.55%	115
Apr 17, 2025	50.69	50.75	50.69	50.75	50.19	0.41%	22,256
Apr 16, 2025	50.43	50.55	50.43	50.55	49.99	0.13%	20,015