ZTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	51.89	51.89	51.89	51.89	-	0.04%	8
Jun 11, 2026	51.87	51.87	51.87	51.87	51.87	0.43%	66
Jun 10, 2026	51.65	51.65	51.65	51.65	51.65	-0.18%	12
Jun 9, 2026	51.74	51.74	51.74	51.74	51.74	0.15%	12
Jun 8, 2026	51.66	51.66	51.64	51.66	51.66	0.02%	904
Jun 5, 2026	51.70	51.70	51.65	51.65	51.65	-0.33%	198
Jun 4, 2026	51.82	51.82	51.82	51.82	51.82	0.10%	4
Jun 3, 2026	51.77	51.77	51.77	51.77	51.77	-0.22%	134
Jun 2, 2026	51.88	51.88	51.88	51.88	51.88	0.05%	313
Jun 1, 2026	51.89	51.89	51.86	51.86	51.86	-0.11%	540
May 29, 2026	51.91	51.91	51.91	51.91	51.91	0.20%	37
May 28, 2026	51.78	51.81	51.78	51.81	51.81	-	202
May 27, 2026	51.81	51.84	51.80	51.81	51.81	0.01%	1,275
May 26, 2026	51.82	51.82	51.77	51.80	51.80	0.23%	2,922
May 22, 2026	51.68	51.68	51.68	51.68	51.68	0.14%	6
May 21, 2026	51.52	51.61	51.51	51.61	51.61	0.03%	990
May 20, 2026	51.48	51.60	51.48	51.60	51.60	0.47%	1,721
May 19, 2026	51.31	51.36	51.31	51.36	51.36	-0.16%	159
May 18, 2026	51.44	51.44	51.44	51.44	51.44	0.06%	591
May 15, 2026	51.69	51.69	51.69	51.69	51.41	-0.52%	4
May 14, 2026	51.95	51.98	51.95	51.96	51.67	0.11%	1,606
May 13, 2026	51.90	51.90	51.90	51.90	51.62	0.06%	5
May 12, 2026	51.87	51.87	51.87	51.87	51.59	-0.15%	4
May 11, 2026	52.06	52.07	51.95	51.95	51.67	-0.16%	16,904
May 8, 2026	52.04	52.04	52.04	52.04	51.75	0.19%	4
May 7, 2026	51.96	51.99	51.94	51.94	51.65	-0.34%	1,941
May 6, 2026	52.11	52.11	52.09	52.11	51.83	0.33%	253
May 5, 2026	51.94	51.94	51.94	51.94	51.66	0.13%	14
May 4, 2026	51.93	51.93	51.87	51.87	51.59	-0.25%	386
May 1, 2026	52.00	52.00	52.00	52.00	51.72	0.03%	12
Apr 30, 2026	51.83	51.99	51.81	51.99	51.70	0.33%	675
Apr 29, 2026	51.81	51.82	51.81	51.82	51.54	-0.31%	112
Apr 28, 2026	51.98	51.98	51.98	51.98	51.70	-0.01%	8
Apr 27, 2026	51.98	51.98	51.98	51.98	51.70	-0.05%	12
Apr 24, 2026	52.01	52.01	52.01	52.01	51.72	0.12%	5
Apr 23, 2026	51.94	51.94	51.94	51.94	51.66	-0.17%	4
Apr 22, 2026	52.19	52.19	52.03	52.03	51.75	0.19%	2,530
Apr 21, 2026	51.89	51.94	51.89	51.94	51.65	-0.22%	120
Apr 20, 2026	52.05	52.05	52.05	52.05	51.77	-0.12%	37
Apr 17, 2026	52.11	52.11	52.11	52.11	51.83	0.39%	255
Apr 16, 2026	51.91	51.91	51.91	51.91	51.62	-0.14%	3
Apr 15, 2026	52.27	52.27	52.27	52.27	51.70	-0.02%	4
Apr 14, 2026	52.27	52.27	52.27	52.27	51.71	0.27%	17
Apr 13, 2026	52.14	52.14	52.14	52.14	51.57	0.30%	35
Apr 10, 2026	51.98	51.98	51.98	51.98	51.41	-0.21%	4
Apr 9, 2026	52.09	52.09	52.09	52.09	51.52	0.04%	179
Apr 8, 2026	52.07	52.07	52.07	52.07	51.50	0.51%	4
Apr 7, 2026	51.80	51.80	51.80	51.80	51.24	0.05%	7
Apr 6, 2026	51.78	51.78	51.78	51.78	51.21	0.30%	5
Apr 2, 2026	51.49	51.64	51.49	51.62	51.06	0.09%	532