ZTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	49.69	49.69	49.69	49.69	49.69	0.10%	15
Oct 21, 2026	49.59	49.64	49.59	49.64	49.64	0.22%	1,329
Oct 20, 2026	49.53	49.53	49.53	49.53	49.53	-0.10%	501
Oct 19, 2026	49.58	49.58	49.58	49.58	49.58	-	606
Oct 16, 2026	49.57	49.57	49.57	49.57	49.57	-0.28%	127
Oct 15, 2026	49.99	49.99	49.99	49.99	49.71	0.39%	204
Oct 14, 2026	49.80	49.80	49.78	49.79	49.52	-0.30%	279
Oct 13, 2026	50.00	50.00	49.94	49.94	49.67	-0.32%	109
Oct 12, 2026	50.04	50.10	50.04	50.10	49.82	0.07%	262
Oct 9, 2026	50.07	50.07	50.07	50.07	49.79	0.11%	13
Oct 8, 2026	49.96	50.01	49.88	50.01	49.74	-0.05%	500
Oct 7, 2026	50.04	50.04	50.04	50.04	49.76	-0.11%	55
Oct 6, 2026	50.09	50.09	50.09	50.09	49.81	0.44%	74
Oct 5, 2026	49.85	49.94	49.85	49.87	49.60	0.05%	3,590
Oct 2, 2026	49.85	49.85	49.85	49.85	49.57	0.03%	128
Oct 1, 2026	49.63	49.83	49.53	49.83	49.56	0.04%	7,068
Sep 30, 2026	49.81	49.81	49.81	49.81	49.54	-0.27%	24
Sep 29, 2026	50.03	50.03	49.71	49.95	49.68	-0.37%	7,555
Sep 28, 2026	50.20	50.20	50.14	50.14	49.86	-0.53%	431
Sep 25, 2026	50.40	50.40	50.40	50.40	50.12	-0.07%	42
Sep 24, 2026	50.49	50.49	50.44	50.44	50.16	-0.27%	369
Sep 23, 2026	50.70	50.70	50.57	50.57	50.29	-0.70%	193
Sep 22, 2026	50.93	50.93	50.93	50.93	50.64	-0.01%	159
Sep 21, 2026	50.93	50.93	50.93	50.93	50.65	0.18%	131
Sep 18, 2026	50.84	50.84	50.84	50.84	50.56	-0.18%	15
Sep 17, 2026	50.90	50.93	50.90	50.93	50.65	0.30%	168
Sep 16, 2026	50.84	50.91	50.78	50.78	50.50	0.14%	612
Sep 15, 2026	50.96	50.96	50.96	50.96	50.43	-0.13%	25
Sep 14, 2026	51.03	51.07	51.02	51.02	50.49	-0.15%	2,286
Sep 11, 2026	51.15	51.40	51.10	51.10	50.57	0.16%	5,262
Sep 10, 2026	51.12	51.12	51.02	51.02	50.49	-0.45%	286
Sep 9, 2026	51.28	51.31	51.25	51.25	50.71	-0.19%	1,694
Sep 8, 2026	51.38	51.39	51.35	51.35	50.81	-0.05%	792
Sep 4, 2026	51.37	51.37	51.37	51.37	50.83	0.01%	12
Sep 3, 2026	51.40	51.65	51.27	51.37	50.83	0.12%	1,438
Sep 2, 2026	51.32	51.32	51.30	51.31	50.77	0.03%	1,274
Sep 1, 2026	51.29	51.29	51.29	51.29	50.76	-0.36%	198
Aug 31, 2026	51.48	51.48	51.48	51.48	50.94	0.14%	49
Aug 28, 2026	51.41	51.41	51.41	51.41	50.87	-0.17%	113
Aug 27, 2026	51.50	51.50	51.50	51.50	50.96	0.05%	38
Aug 26, 2026	51.47	51.47	51.47	51.47	50.93	-0.08%	261
Aug 25, 2026	51.51	51.51	51.51	51.51	50.97	0.24%	15
Aug 24, 2026	51.39	51.39	51.39	51.39	50.85	0.07%	23
Aug 21, 2026	51.35	51.35	51.35	51.35	50.81	0.11%	134
Aug 20, 2026	51.44	51.44	51.29	51.29	50.76	-0.44%	4,267
Aug 19, 2026	51.50	51.54	51.50	51.52	50.98	0.19%	570
Aug 18, 2026	51.42	51.42	51.42	51.42	50.88	-0.09%	89
Aug 17, 2026	51.72	51.72	51.72	51.72	50.93	-0.16%	113
Aug 14, 2026	51.68	51.98	51.67	51.80	51.01	0.19%	7,050
Aug 13, 2026	51.70	51.70	51.70	51.70	50.91	0.15%	12