ZTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	51.35	51.35	51.35	51.35	51.35	0.11%	134
Aug 20, 2026	51.44	51.44	51.29	51.29	51.29	-0.44%	4,267
Aug 19, 2026	51.50	51.54	51.50	51.52	51.52	0.19%	570
Aug 18, 2026	51.42	51.42	51.42	51.42	51.42	-0.09%	89
Aug 17, 2026	51.72	51.72	51.72	51.72	51.47	-0.16%	113
Aug 14, 2026	51.68	51.98	51.67	51.80	51.55	0.19%	7,050
Aug 13, 2026	51.70	51.70	51.70	51.70	51.45	0.15%	12
Aug 12, 2026	51.62	51.62	51.62	51.62	51.37	0.14%	18
Aug 11, 2026	51.59	51.59	51.55	51.55	51.30	0.05%	208
Aug 10, 2026	51.63	51.63	51.53	51.53	51.27	-0.19%	511
Aug 7, 2026	51.62	51.62	51.62	51.62	51.37	0.19%	34
Aug 6, 2026	51.53	51.53	51.53	51.53	51.27	-0.03%	13
Aug 5, 2026	51.54	51.54	51.54	51.54	51.29	-0.06%	36
Aug 4, 2026	51.47	51.57	51.47	51.57	51.32	0.34%	376
Aug 3, 2026	51.40	51.40	51.40	51.40	51.15	0.22%	14
Jul 31, 2026	51.25	51.33	51.23	51.29	51.04	0.09%	833
Jul 30, 2026	51.19	51.24	51.19	51.24	50.99	0.31%	262
Jul 29, 2026	51.09	51.09	51.08	51.08	50.83	-0.21%	128
Jul 28, 2026	51.19	51.19	51.19	51.19	50.94	0.04%	12
Jul 27, 2026	51.17	51.17	51.17	51.17	50.92	-0.01%	14
Jul 24, 2026	51.19	51.19	51.18	51.18	50.93	-	136
Jul 23, 2026	51.18	51.18	51.18	51.18	50.93	-0.29%	127
Jul 22, 2026	51.33	51.33	51.33	51.33	51.08	-0.18%	177
Jul 21, 2026	51.42	51.42	51.42	51.42	51.17	-0.07%	88
Jul 20, 2026	51.45	51.45	51.45	51.45	51.20	-0.11%	36
Jul 17, 2026	51.56	51.56	51.51	51.51	51.25	-	147
Jul 16, 2026	51.50	51.51	51.50	51.51	51.25	-0.03%	186
Jul 15, 2026	51.78	51.78	51.78	51.78	51.27	0.16%	40
Jul 14, 2026	51.70	51.70	51.69	51.70	51.19	0.23%	1,998
Jul 13, 2026	51.62	51.62	51.58	51.58	51.07	-0.21%	606
Jul 10, 2026	51.69	51.69	51.69	51.69	51.18	-0.08%	49
Jul 9, 2026	51.73	51.73	51.73	51.73	51.22	0.13%	13
Jul 8, 2026	51.66	51.66	51.66	51.66	51.15	-0.15%	12
Jul 7, 2026	51.73	51.73	51.73	51.73	51.23	-0.06%	10
Jul 6, 2026	51.77	51.77	51.77	51.77	51.26	0.08%	10
Jul 2, 2026	51.73	51.73	51.73	51.73	51.22	0.18%	11
Jul 1, 2026	51.63	51.63	51.63	51.63	51.12	-0.01%	1,003
Jun 30, 2026	51.63	51.63	51.63	51.63	51.13	-	16
Jun 29, 2026	51.64	51.64	51.64	51.64	51.13	0.09%	34
Jun 26, 2026	51.59	51.59	51.59	51.59	51.08	0.02%	21
Jun 25, 2026	51.62	51.62	51.56	51.58	51.08	-	11,275
Jun 24, 2026	51.58	51.58	51.58	51.58	51.07	-0.04%	168
Jun 23, 2026	51.60	51.60	51.60	51.60	51.09	0.02%	13
Jun 22, 2026	51.60	51.60	51.59	51.59	51.09	-0.15%	201
Jun 18, 2026	51.68	51.72	51.67	51.67	51.16	0.15%	865
Jun 17, 2026	51.60	51.60	51.60	51.60	51.09	-0.22%	163
Jun 16, 2026	51.71	51.71	51.71	51.71	51.20	-0.02%	15
Jun 15, 2026	51.99	51.99	51.99	51.99	51.21	0.19%	4
Jun 12, 2026	51.89	51.89	51.89	51.89	51.11	0.04%	8
Jun 11, 2026	51.87	51.87	51.87	51.87	51.09	0.43%	66