ZTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	51.19	51.19	51.18	51.18	51.18	-	136
Jul 23, 2026	51.18	51.18	51.18	51.18	51.18	-0.29%	127
Jul 22, 2026	51.33	51.33	51.33	51.33	51.33	-0.18%	177
Jul 21, 2026	51.42	51.42	51.42	51.42	51.42	-0.07%	88
Jul 20, 2026	51.45	51.45	51.45	51.45	51.45	-0.11%	36
Jul 17, 2026	51.56	51.56	51.51	51.51	51.51	-	147
Jul 16, 2026	51.50	51.51	51.50	51.51	51.51	-0.03%	186
Jul 15, 2026	51.78	51.78	51.78	51.78	51.52	0.16%	40
Jul 14, 2026	51.70	51.70	51.69	51.70	51.44	0.23%	1,998
Jul 13, 2026	51.62	51.62	51.58	51.58	51.32	-0.21%	606
Jul 10, 2026	51.69	51.69	51.69	51.69	51.43	-0.08%	49
Jul 9, 2026	51.73	51.73	51.73	51.73	51.47	0.13%	13
Jul 8, 2026	51.66	51.66	51.66	51.66	51.40	-0.15%	12
Jul 7, 2026	51.73	51.73	51.73	51.73	51.48	-0.06%	10
Jul 6, 2026	51.77	51.77	51.77	51.77	51.51	0.08%	10
Jul 2, 2026	51.73	51.73	51.73	51.73	51.47	0.18%	11
Jul 1, 2026	51.63	51.63	51.63	51.63	51.37	-0.01%	1,003
Jun 30, 2026	51.63	51.63	51.63	51.63	51.38	-	16
Jun 29, 2026	51.64	51.64	51.64	51.64	51.38	0.09%	34
Jun 26, 2026	51.59	51.59	51.59	51.59	51.33	0.02%	21
Jun 25, 2026	51.62	51.62	51.56	51.58	51.32	-	11,275
Jun 24, 2026	51.58	51.58	51.58	51.58	51.32	-0.04%	168
Jun 23, 2026	51.60	51.60	51.60	51.60	51.34	0.02%	13
Jun 22, 2026	51.60	51.60	51.59	51.59	51.33	-0.15%	201
Jun 18, 2026	51.68	51.72	51.67	51.67	51.41	0.15%	865
Jun 17, 2026	51.60	51.60	51.60	51.60	51.34	-0.22%	163
Jun 16, 2026	51.71	51.71	51.71	51.71	51.45	-0.02%	15
Jun 15, 2026	51.99	51.99	51.99	51.99	51.46	0.19%	4
Jun 12, 2026	51.89	51.89	51.89	51.89	51.36	0.04%	8
Jun 11, 2026	51.87	51.87	51.87	51.87	51.34	0.43%	66
Jun 10, 2026	51.65	51.65	51.65	51.65	51.12	-0.18%	12
Jun 9, 2026	51.74	51.74	51.74	51.74	51.22	0.15%	12
Jun 8, 2026	51.66	51.66	51.64	51.66	51.14	0.02%	904
Jun 5, 2026	51.70	51.70	51.65	51.65	51.12	-0.33%	198
Jun 4, 2026	51.82	51.82	51.82	51.82	51.29	0.10%	4
Jun 3, 2026	51.77	51.77	51.77	51.77	51.24	-0.22%	134
Jun 2, 2026	51.88	51.88	51.88	51.88	51.35	0.05%	313
Jun 1, 2026	51.89	51.89	51.86	51.86	51.33	-0.11%	540
May 29, 2026	51.91	51.91	51.91	51.91	51.38	0.20%	37
May 28, 2026	51.78	51.81	51.78	51.81	51.28	-	202
May 27, 2026	51.81	51.84	51.80	51.81	51.28	0.01%	1,275
May 26, 2026	51.82	51.82	51.77	51.80	51.27	0.23%	2,922
May 22, 2026	51.68	51.68	51.68	51.68	51.16	0.14%	6
May 21, 2026	51.52	51.61	51.51	51.61	51.09	0.03%	990
May 20, 2026	51.48	51.60	51.48	51.60	51.07	0.47%	1,721
May 19, 2026	51.31	51.36	51.31	51.36	50.83	-0.16%	159
May 18, 2026	51.44	51.44	51.44	51.44	50.91	0.06%	591
May 15, 2026	51.69	51.69	51.69	51.69	50.88	-0.52%	4
May 14, 2026	51.95	51.98	51.95	51.96	51.15	0.11%	1,606
May 13, 2026	51.90	51.90	51.90	51.90	51.10	0.06%	5